Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00055000 | 2024-05-10 1:58PM EDT | 2024-05-17 | 0.65 | 0.45 | 0.55 | -0.06 | -8.45% | 13 | 241 | 38.97% |
| ALGT240621C00055000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 2.30 | 2.15 | 2.40 | -0.30 | -11.54% | 2 | 38 | 42.53% |
| ALGT240719C00055000 | 2024-05-07 10:55AM EDT | 2024-07-19 | 3.20 | 3.20 | 3.60 | 0.00 | - | 1 | 20 | 45.85% |
| ALGT241018C00055000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 6.30 | 5.60 | 6.00 | 0.00 | - | 3 | 51 | 47.18% |
| ALGT241220C00055000 | 2024-05-09 1:27PM EDT | 2024-12-20 | 7.40 | 6.90 | 7.30 | 0.00 | - | 19 | 8 | 47.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00055000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 2.15 | 2.50 | 2.80 | 0.00 | - | 12 | 1,551 | 58.79% |
| ALGT240621P00055000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.40 | -0.05 | -1.23% | 3 | 59 | 48.66% |
| ALGT240719P00055000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 4.90 | 4.90 | 5.30 | -0.10 | -2.00% | 18 | 55 | 47.36% |
| ALGT241018P00055000 | 2024-05-02 3:27PM EDT | 2024-10-18 | 7.90 | 7.20 | 8.70 | 0.00 | - | 11 | 139 | 55.29% |
| ALGT241220P00055000 | 2024-05-10 3:32PM EDT | 2024-12-20 | 8.60 | 8.50 | 8.90 | +0.30 | +3.61% | 5 | 78 | 48.07% |
© 2024 Yahoo. All rights reserved.