Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 52 | 81.64% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.82 | 0.05 | 0.75 | 0.00 | - | - | 1 | 63.97% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 2024-07-19 | 0.60 | 0.30 | 0.45 | 0.00 | - | 4 | 57 | 51.07% |
| ALGT241018C00080000 | 2024-04-10 2:20PM EDT | 2024-10-18 | 3.40 | 1.20 | 1.40 | 0.00 | - | 42 | 113 | 48.98% |
| ALGT241220C00080000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 2.87 | 1.95 | 2.65 | 0.00 | - | 50 | 58 | 52.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 2024-05-17 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 0.00% |
| ALGT240719P00080000 | 2024-04-16 9:46AM EDT | 2024-07-19 | 22.00 | 24.00 | 28.00 | 0.00 | - | 1 | 5 | 55.86% |
| ALGT241018P00080000 | 2024-04-04 11:27AM EDT | 2024-10-18 | 16.86 | 26.10 | 27.50 | 0.00 | - | 7 | 7 | 55.58% |
| ALGT241220P00080000 | 2023-12-29 3:24PM EDT | 2024-12-20 | 12.52 | 12.30 | 13.90 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.