Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00060000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.08 | 3.00 | 3.20 | -2.12 | -40.77% | 9 | 59 | 58.28% |
| ALGT240719C00060000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 5.60 | 5.20 | 5.40 | -1.20 | -17.65% | 4 | 16 | 50.60% |
| ALGT241018C00060000 | 2024-04-24 2:33PM EDT | 2024-10-18 | 8.40 | 7.60 | 7.90 | -1.10 | -11.58% | 3 | 5 | 50.64% |
| ALGT241220C00060000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 9.44 | 9.00 | 9.40 | -1.81 | -16.09% | 2 | 79 | 50.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00060000 | 2024-04-24 11:16AM EDT | 2024-05-17 | 3.50 | 4.10 | 4.30 | +0.62 | +21.53% | 2 | 1,157 | 61.08% |
| ALGT240719P00060000 | 2024-04-24 1:08PM EDT | 2024-07-19 | 5.80 | 6.00 | 6.30 | +0.80 | +16.00% | 4 | 187 | 50.35% |
| ALGT241018P00060000 | 2024-04-11 11:32AM EDT | 2024-10-18 | 7.30 | 8.30 | 8.60 | 0.00 | - | 6 | 9 | 49.24% |
| ALGT241220P00060000 | 2023-11-16 1:25PM EDT | 2024-12-20 | 9.20 | 5.20 | 5.60 | 0.00 | - | 1 | 57 | 26.60% |
© 2024 Yahoo. All rights reserved.