Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALGT240517C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ALGT240517C00050000 | 2024-04-29 1:22PM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| ALGT240517C00055000 | 2024-04-26 10:15AM EDT | 55.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGT240517C00060000 | 2024-04-29 3:20PM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 131 | 461 | 6.25% |
| ALGT240517C00065000 | 2024-04-29 10:44AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 453 | 12.50% |
| ALGT240517C00070000 | 2024-04-29 12:01PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 25.00% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 25.00% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 25.00% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| ALGT240517P00050000 | 2024-04-29 2:34PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| ALGT240517P00055000 | 2024-04-29 1:53PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 655 | 3.13% |
| ALGT240517P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 1,163 | 0.00% |
| ALGT240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 9 | 581 | 0.00% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 149.85% |
© 2024 Yahoo. All rights reserved.