Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00035000 | 2024-05-06 2:31PM EDT | 35.00 | 20.87 | 17.10 | 17.80 | 0.00 | - | 6 | 6 | 0.00% |
| ALGT240517C00040000 | 2024-05-06 2:31PM EDT | 40.00 | 15.93 | 11.50 | 12.80 | 0.00 | - | 3 | 6 | 0.00% |
| ALGT240517C00050000 | 2024-05-07 10:56AM EDT | 50.00 | 3.20 | 2.85 | 3.20 | -3.60 | -52.94% | 2 | 52 | 0.00% |
| ALGT240517C00055000 | 2024-05-07 10:34AM EDT | 55.00 | 0.60 | 0.55 | 0.80 | -2.40 | -80.00% | 54 | 136 | 37.45% |
| ALGT240517C00060000 | 2024-05-07 9:48AM EDT | 60.00 | 0.20 | 0.05 | 0.20 | -1.10 | -84.62% | 2 | 1,277 | 48.83% |
| ALGT240517C00065000 | 2024-05-06 2:26PM EDT | 65.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 613 | 56.25% |
| ALGT240517C00070000 | 2024-05-03 10:29AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 270 | 106.74% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 50.00% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 52 | 144.14% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 137.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-05-06 3:53PM EDT | 45.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 63 | 67.58% |
| ALGT240517P00050000 | 2024-05-07 10:49AM EDT | 50.00 | 1.30 | 0.95 | 1.25 | +0.05 | +4.00% | 6 | 102 | 69.29% |
| ALGT240517P00055000 | 2024-05-07 10:47AM EDT | 55.00 | 4.50 | 3.70 | 4.10 | +2.30 | +104.55% | 24 | 1,575 | 83.11% |
| ALGT240517P00060000 | 2024-05-06 3:16PM EDT | 60.00 | 5.60 | 7.30 | 8.50 | 0.00 | - | 15 | 543 | 98.00% |
| ALGT240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 9.78 | 11.20 | 15.00 | 0.00 | - | 1 | 172 | 137.50% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 17.50 | 20.60 | 0.00 | - | 9 | 581 | 198.00% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 21.20 | 25.10 | 0.00 | - | 1 | 171 | 191.65% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.