Canada Markets closed

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.41+2.32 (+2.05%)
At close: 04:00PM EDT
115.00 -0.54 (-0.47%)
After hours: 07:22PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220715C000950002021-12-23 3:03PM EDT95.0097.0081.9085.300.00-10101,048.54%
ALGT220715C001150002021-12-21 10:36AM EDT115.0072.0063.5066.600.00--1793.51%
ALGT220715C001400002021-12-23 11:39AM EDT140.0057.4042.2045.600.00-11587.01%
ALGT220715C001700002022-01-04 3:29PM EDT170.0037.5024.1026.100.00-17444.87%
ALGT220715C001850002021-12-09 10:30AM EDT185.0031.0017.5019.000.00-29397.63%
ALGT220715C001900002021-12-23 11:44AM EDT190.0027.0015.2017.100.00-12382.42%
ALGT220715C001950002021-11-23 1:19PM EDT195.0019.7023.5025.900.00--4487.50%
ALGT220715C002000002021-11-23 1:20PM EDT200.0017.7521.5024.100.00-17474.61%
ALGT220715C002100002021-11-29 11:02AM EDT210.0014.5015.6018.600.00-916425.46%
ALGT220715C002200002021-12-20 4:44PM EDT220.0010.006.009.600.00--5322.56%
ALGT220715C002300002021-12-28 4:41PM EDT230.0012.164.206.900.00--1300.73%
ALGT220715C002400002021-12-02 1:52PM EDT240.008.257.408.500.00-34348.93%
ALGT220715C002500002021-12-23 11:43AM EDT250.008.503.804.500.00-1010297.83%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220715P001000002021-11-30 1:11PM EDT100.003.000.051.900.00--166.89%
ALGT220715P001100002021-12-14 4:10PM EDT110.002.150.802.900.00--158.64%
ALGT220715P001950002021-11-30 12:39PM EDT195.0039.9025.2027.600.00--50.00%
ALGT220715P002000002022-01-03 4:08PM EDT200.0028.0035.2037.000.00-150.00%
ALGT220715P002100002021-12-13 1:06AM EDT210.0040.4042.1044.200.00--40.00%