Canada Markets open in 4 hrs 33 mins

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.45-3.98 (-2.23%)
At close: 04:00PM EST
174.45 0.00 (0.00%)
After hours: 06:03PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT211217C000600002020-07-28 9:00AM EST60.0061.4375.5080.500.00-100.00%
ALGT211217C000800002020-07-28 9:00AM EST80.0047.5860.0065.000.00-100.00%
ALGT211217C000900002020-08-04 1:21PM EST90.0042.5053.0058.000.00--10.00%
ALGT211217C000950002020-12-04 11:12AM EST95.0089.2096.50101.500.00-11544.19%
ALGT211217C001000002020-12-02 10:03AM EST100.0080.0092.0097.000.00-12519.07%
ALGT211217C001050002020-09-23 1:41PM EST105.0040.0049.5054.500.00-100.00%
ALGT211217C001100002020-07-14 1:18PM EST110.0032.0031.5036.500.00-110.00%
ALGT211217C001150002020-11-09 10:45AM EST115.0055.0051.0056.00+19.00+52.78%100.00%
ALGT211217C001200002021-03-25 10:54AM EST120.00122.30121.50126.500.00-221,026.10%
ALGT211217C001250002021-03-26 11:33AM EST125.00128.50116.80121.600.00-11973.66%
ALGT211217C001300002021-03-24 2:05PM EST130.00115.30112.10117.100.00-22927.76%
ALGT211217C001400002021-03-15 12:58PM EST140.00129.00112.00117.000.00-11958.03%
ALGT211217C001450002021-04-21 8:40AM EST145.0091.900.000.000.00--10.00%
ALGT211217C001500002020-12-03 9:38AM EST150.0048.0054.5059.000.00-27378.11%
ALGT211217C001600002021-02-04 9:42AM EST160.0063.3092.4098.000.00--2788.46%
ALGT211217C001650002021-02-03 3:13PM EST165.0049.0088.3094.400.00-10761.47%
ALGT211217C001700002021-05-10 9:11AM EST170.0064.0052.0055.100.00-20421.81%
ALGT211217C001750002020-07-22 12:01PM EST175.0013.509.9014.500.00--598.82%
ALGT211217C001800002020-10-28 11:14AM EST180.0011.400.000.000.00-303.13%
ALGT211217C001850002020-10-28 11:21AM EST185.0010.400.000.000.00-306.25%
ALGT211217C001900002021-01-22 3:27PM EST190.0033.0069.6075.700.00-13643.38%
ALGT211217C001950002020-10-29 8:44AM EST195.009.2525.0029.300.00-34276.37%
ALGT211217C002000002021-06-22 8:41AM EST200.0020.0020.0021.80-3.53-15.00%168239.01%
ALGT211217C002100002021-02-04 9:54AM EST210.0034.0058.1065.200.00--1590.63%
ALGT211217C002300002021-05-24 8:38AM EST230.0022.509.3010.500.00--4206.15%
ALGT211217C002400002021-06-15 8:36AM EST240.0011.017.309.300.00-124206.42%
ALGT211217C002500002021-04-20 9:14AM EST250.0027.0014.3017.800.00-1032292.14%
ALGT211217C002700002021-06-15 8:36AM EST270.005.792.053.300.00-12175.66%
ALGT211217C002900002021-02-16 11:29AM EST290.0013.0027.6032.600.00-33462.90%
ALGT211217C003200002021-03-05 9:30AM EST320.0019.0012.3017.300.00-219365.70%
ALGT211217C003600002021-02-25 11:42AM EST360.0013.607.8012.800.00--3356.42%
ALGT211217C003900002021-05-18 1:36PM EST390.001.150.002.300.00-11231.84%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT211217P000550002021-05-24 2:07PM EST55.000.400.000.000.00-11550.00%
ALGT211217P000600002020-10-22 8:30AM EST60.004.900.005.000.00-11411.91%
ALGT211217P000650002020-06-24 8:46AM EST65.0012.406.1010.900.00--1553.86%
ALGT211217P000700002020-07-10 8:31AM EST70.0014.007.3012.000.00-11543.21%
ALGT211217P000750002020-12-01 12:35PM EST75.004.500.005.000.00-11334.28%
ALGT211217P000900002020-07-24 9:49AM EST90.0018.0414.0019.000.00-10530.91%
ALGT211217P001100002021-03-24 1:16PM EST110.002.700.603.800.00-114195.31%
ALGT211217P001150002021-02-23 3:26PM EST115.004.501.704.300.00-2029196.88%
ALGT211217P001200002020-12-04 12:22PM EST120.0010.906.0011.000.00-22264.60%
ALGT211217P001250002021-01-27 2:21PM EST125.0011.002.507.500.00-1010197.97%
ALGT211217P001300002020-09-09 11:02AM EST130.0032.0029.0034.000.00--1477.83%
ALGT211217P001350002021-02-22 9:30AM EST135.006.904.105.400.00-15162.30%
ALGT211217P001400002021-05-13 9:48AM EST140.004.301.804.200.00-15123.46%
ALGT211217P001450002020-09-09 11:02AM EST145.0040.8038.5043.500.00-37488.21%
ALGT211217P001500002021-01-06 1:08PM EST150.0017.0110.0014.800.00-14193.51%
ALGT211217P001550002020-10-20 12:33PM EST155.0041.0027.0032.000.00--1327.78%
ALGT211217P001600002021-06-17 1:05PM EST160.007.407.408.300.00-34115.16%
ALGT211217P001650002020-09-09 11:02AM EST165.0054.1052.0057.000.00--1497.95%
ALGT211217P001750002020-09-09 11:05AM EST175.0060.8060.0065.000.00-45509.92%
ALGT211217P001800002020-09-08 12:10PM EST180.0062.7065.8070.300.00-12528.47%
ALGT211217P001850002021-04-29 12:48PM EST185.0011.209.5013.000.00-1349.16%
ALGT211217P001900002020-09-09 11:05AM EST190.0072.3072.3076.800.00--3523.73%
ALGT211217P001950002020-10-20 11:40AM EST195.0069.700.000.000.00-100.00%
ALGT211217P002000002021-06-17 10:08AM EST200.0023.0023.2025.100.00-150.00%
ALGT211217P002100002021-04-12 9:11AM EST210.0018.6022.5025.800.00--50.00%
ALGT211217P002500002021-04-07 9:10AM EST250.0038.0042.4045.900.00--20.00%
ALGT211217P003600002021-03-25 10:54AM EST360.00129.00119.90124.500.00--10.00%
ALGT211217P003700002021-03-25 10:54AM EST370.00138.00129.00133.700.00--10.00%
ALGT211217P003900002021-05-05 8:38AM EST390.00151.30172.30176.500.00-130.00%