Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00050000 | 2024-04-25 2:05PM EDT | 2024-05-17 | 8.67 | 7.80 | 8.70 | 0.00 | - | 6 | 6 | 74.56% |
| ALGT241018C00050000 | 2024-04-19 3:08PM EDT | 2024-10-18 | 15.90 | 11.50 | 12.10 | 0.00 | - | 1 | 1 | 53.13% |
| ALGT241220C00050000 | 2024-04-26 10:39AM EDT | 2024-12-20 | 13.51 | 12.50 | 13.40 | -7.86 | -36.78% | 1 | 59 | 52.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00050000 | 2024-04-26 10:57AM EDT | 2024-05-17 | 1.02 | 1.00 | 1.15 | -0.03 | -2.86% | 13 | 32 | 70.90% |
| ALGT240621P00050000 | 2024-04-24 1:08PM EDT | 2024-06-21 | 1.50 | 1.95 | 2.05 | 0.00 | - | 36 | 37 | 56.98% |
| ALGT240719P00050000 | 2024-04-24 12:50PM EDT | 2024-07-19 | 2.05 | 1.25 | 2.90 | 0.00 | - | 6 | 47 | 56.71% |
| ALGT241018P00050000 | 2024-04-16 9:51AM EDT | 2024-10-18 | 4.32 | 4.60 | 4.80 | 0.00 | - | 10 | 21 | 52.70% |
| ALGT241220P00050000 | 2024-04-17 1:30PM EDT | 2024-12-20 | 4.95 | 5.70 | 6.00 | 0.00 | - | 100 | 282 | 52.38% |
© 2024 Yahoo. All rights reserved.