Canada markets close in 5 hours 29 minutes

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
76.78+0.53 (+0.70%)
As of 10:30AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT240419C000450002023-09-22 9:41AM EDT45.0032.9028.3031.400.00--00.00%
ALGT240419C000500002023-11-02 12:21PM EDT50.0015.7022.0023.900.00--50.00%
ALGT240419C000550002023-11-10 3:18PM EDT55.008.7021.7023.200.00-222499.07%
ALGT240419C000600002023-12-01 1:32PM EDT60.0015.2023.0026.300.00-463219.46%
ALGT240419C000650002024-03-22 10:57AM EDT65.008.1011.5012.500.00-508559.96%
ALGT240419C000700002024-03-27 3:43PM EDT70.007.487.107.900.00-152947.95%
ALGT240419C000750002024-03-28 9:46AM EDT75.004.003.604.10+0.10+2.56%19941.21%
ALGT240419C000800002024-03-28 9:47AM EDT80.001.651.501.60+0.15+10.00%317637.38%
ALGT240419C000850002024-03-27 1:19PM EDT85.000.500.450.650.00-346639.80%
ALGT240419C000900002024-03-22 2:19PM EDT90.000.200.150.25+0.10+100.00%10012341.90%
ALGT240419C000950002024-02-20 2:50PM EDT95.001.850.000.200.00-1018250.10%
ALGT240419C001000002024-03-15 9:30AM EDT100.000.050.000.200.00-17952.73%
ALGT240419C001050002024-02-01 11:56AM EDT105.000.900.050.300.00-19966.41%
ALGT240419C001100002024-02-20 3:05PM EDT110.000.400.000.150.00-11865.23%
ALGT240419C001150002024-01-26 12:56PM EDT115.000.730.050.300.00-5881.64%
ALGT240419C001200002023-12-20 3:54PM EDT120.000.980.050.550.00-1196.78%
ALGT240419C001300002023-12-19 1:02PM EDT130.000.700.002.250.00-12143.16%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT240419P000300002023-11-21 11:15AM EDT30.000.150.000.600.00--150202.54%
ALGT240419P000400002023-11-10 12:36PM EDT40.001.900.102.650.00--6205.57%
ALGT240419P000450002023-12-07 12:56PM EDT45.000.750.052.450.00-11170.21%
ALGT240419P000500002024-03-14 10:23AM EDT50.000.160.000.150.00-52280.47%
ALGT240419P000550002024-03-20 1:03PM EDT55.000.230.000.150.00-53164.45%
ALGT240419P000600002024-03-27 3:42PM EDT60.000.100.050.150.00-3525151.95%
ALGT240419P000650002024-03-26 3:39PM EDT65.000.550.150.250.00-6723645.12%
ALGT240419P000700002024-03-27 3:07PM EDT70.000.850.600.800.00-1311441.82%
ALGT240419P000750002024-03-28 9:55AM EDT75.002.201.952.25-0.20-8.33%295640.26%
ALGT240419P000800002024-03-20 3:31PM EDT80.009.984.605.700.00-114549.46%
ALGT240419P000850002024-03-15 11:56AM EDT85.0018.468.509.300.00-11848.00%
ALGT240419P000900002024-02-16 4:48PM EDT90.0011.3820.6024.500.00-20181.86%
ALGT240419P000950002023-11-28 12:00PM EDT95.0027.6014.7016.300.00--20.00%
ALGT240419P001300002023-10-18 10:00AM EDT130.0057.580.000.000.00--00.00%
ALGT240419P001350002023-08-25 12:29PM EDT135.0046.9557.7061.800.00-20161.82%