Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
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 | 20.00 | 20.80 | 0.00 | - | 3 | 3 | 148.73% |
| ALGT240517C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 17.45 | 15.10 | 15.60 | 0.00 | - | 3 | 3 | 109.77% |
| ALGT240517C00050000 | 2024-04-29 1:22PM EDT | 50.00 | 7.40 | 6.10 | 6.50 | 0.00 | - | 6 | 12 | 72.27% |
| ALGT240517C00055000 | 2024-04-30 10:32AM EDT | 55.00 | 3.20 | 3.10 | 3.40 | -2.02 | -38.70% | 14 | 6 | 68.65% |
| ALGT240517C00060000 | 2024-04-30 9:57AM EDT | 60.00 | 1.25 | 1.25 | 1.35 | -0.55 | -30.56% | 53 | 461 | 64.06% |
| ALGT240517C00065000 | 2024-04-30 10:25AM EDT | 65.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 1 | 453 | 59.86% |
| ALGT240517C00070000 | 2024-04-29 12:01PM EDT | 70.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 8 | 271 | 61.52% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 3 | 124 | 114.45% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 52 | 69.53% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 103.91% |
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 | 0.25 | 0.40 | 0.00 | - | 3 | 26 | 67.48% |
| ALGT240517P00050000 | 2024-04-29 2:34PM EDT | 50.00 | 1.20 | 1.20 | 1.25 | 0.00 | - | 10 | 50 | 65.77% |
| ALGT240517P00055000 | 2024-04-30 10:25AM EDT | 55.00 | 3.00 | 3.00 | 3.20 | +0.30 | +11.11% | 21 | 655 | 61.96% |
| ALGT240517P00060000 | 2024-04-29 3:38PM EDT | 60.00 | 5.80 | 5.90 | 6.40 | 0.00 | - | 23 | 1,163 | 56.01% |
| ALGT240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 9.78 | 8.50 | 12.50 | 0.00 | - | 1 | 172 | 57.62% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 13.30 | 17.40 | 0.00 | - | 9 | 581 | 65.63% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 18.10 | 22.30 | 0.00 | - | 1 | 171 | 59.38% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.