Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250117C00040000 | 2024-05-21 2:23PM EDT | 40.00 | 13.30 | 14.20 | 18.10 | 0.00 | - | - | 5 | 59.13% |
| ALGT250117C00045000 | 2024-06-18 1:01PM EDT | 45.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| ALGT250117C00050000 | 2024-06-18 9:32AM EDT | 50.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| ALGT250117C00055000 | 2024-06-17 2:06PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 106 | 117 | 1.56% |
| ALGT250117C00060000 | 2024-06-14 10:57AM EDT | 60.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 3.13% |
| ALGT250117C00070000 | 2024-05-29 10:14AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ALGT250117C00075000 | 2024-05-23 11:52AM EDT | 75.00 | 1.70 | 2.05 | 2.75 | 0.00 | - | - | 251 | 51.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 1.30 | 0.80 | 3.00 | 0.00 | - | - | 1 | 76.03% |
| ALGT250117P00040000 | 2024-06-05 11:08AM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 6.25% |
| ALGT250117P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| ALGT250117P00050000 | 2024-06-20 3:03PM EDT | 50.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 1.56% |
| ALGT250117P00070000 | 2024-05-21 12:37PM EDT | 70.00 | 22.10 | 17.80 | 20.80 | 0.00 | - | - | 4 | 54.72% |
| ALGT250117P00075000 | 2024-05-24 1:22PM EDT | 75.00 | 28.04 | 23.50 | 26.30 | 0.00 | - | 2 | 2 | 54.19% |
© 2024 Yahoo. All rights reserved.