Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00050000 | 2024-04-25 11:26AM EDT | 50.00 | 8.67 | 8.60 | 9.40 | -1.53 | -15.00% | 6 | 7 | 70.46% |
| ALGT240517C00060000 | 2024-04-25 2:02PM EDT | 60.00 | 2.51 | 2.55 | 2.70 | -0.57 | -18.51% | 311 | 59 | 61.33% |
| ALGT240517C00065000 | 2024-04-25 11:47AM EDT | 65.00 | 0.95 | 1.00 | 1.20 | -0.55 | -36.67% | 8 | 430 | 59.23% |
| ALGT240517C00070000 | 2024-04-25 3:55PM EDT | 70.00 | 0.41 | 0.40 | 0.50 | -0.94 | -69.63% | 9 | 269 | 60.11% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 124 | 62.79% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 84.86% |
| ALGT240517C00100000 | 2024-04-09 2:29PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 98.05% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-04-09 11:10AM EDT | 45.00 | 0.26 | 0.30 | 0.40 | 0.00 | - | 10 | 11 | 74.41% |
| ALGT240517P00050000 | 2024-04-25 1:47PM EDT | 50.00 | 1.05 | 0.90 | 1.05 | +0.25 | +31.25% | 25 | 15 | 69.53% |
| ALGT240517P00055000 | 2024-04-25 12:15PM EDT | 55.00 | 3.10 | 2.35 | 2.50 | +1.29 | +71.27% | 505 | 144 | 67.53% |
| ALGT240517P00060000 | 2024-04-25 2:00PM EDT | 60.00 | 4.92 | 4.70 | 5.00 | +1.42 | +40.57% | 29 | 1,157 | 65.14% |
| ALGT240517P00065000 | 2024-04-25 11:06AM EDT | 65.00 | 8.50 | 6.70 | 10.60 | +1.90 | +28.79% | 1 | 172 | 70.87% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 11.10 | 14.90 | 0.00 | - | 9 | 581 | 76.51% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 15.30 | 20.00 | 0.00 | - | 1 | 171 | 82.32% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 94.34% |
© 2024 Yahoo. All rights reserved.