UK markets open in 6 hours 46 minutes
NIKKEI 225
38,920.26 0.00 (0.00%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,383.00 -2.50 (-0.10%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,582.70 -1,009.93 (-1.92%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00030000 | 2024-05-06 2:30PM EDT | 30.00 | 25.90 | 23.20 | 26.70 | 0.00 | - | - | 0 | 637.50% |
| ALGT240517C00035000 | 2024-05-06 2:31PM EDT | 35.00 | 20.87 | 17.80 | 21.80 | 0.00 | - | 3 | 3 | 384.38% |
| ALGT240517C00040000 | 2024-05-06 2:31PM EDT | 40.00 | 15.93 | 14.10 | 16.10 | 0.00 | - | 3 | 6 | 416.41% |
| ALGT240517C00050000 | 2024-05-14 10:43AM EDT | 50.00 | 10.35 | 4.30 | 5.50 | 0.00 | - | 1 | 2 | 127.73% |
| ALGT240517C00055000 | 2024-05-16 9:45AM EDT | 55.00 | 0.80 | 0.45 | 0.70 | -0.50 | -38.46% | 2 | 256 | 60.16% |
| ALGT240517C00060000 | 2024-05-14 1:55PM EDT | 60.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 107 | 1,197 | 222.66% |
| ALGT240517C00065000 | 2024-05-06 2:26PM EDT | 65.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 20 | 613 | 346.88% |
| ALGT240517C00070000 | 2024-05-03 10:29AM EDT | 70.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 7 | 270 | 434.38% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 3 | 124 | 521.48% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 52 | 590.04% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 443.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00040000 | 2024-05-07 11:12AM EDT | 40.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 53 | 557.42% |
| ALGT240517P00045000 | 2024-05-13 10:24AM EDT | 45.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 33 | 56 | 316.41% |
| ALGT240517P00050000 | 2024-05-13 3:34PM EDT | 50.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 45 | 87 | 192.19% |
| ALGT240517P00055000 | 2024-05-15 1:42PM EDT | 55.00 | 0.50 | 0.60 | 0.90 | 0.00 | - | 7 | 1,546 | 54.30% |
| ALGT240517P00060000 | 2024-05-15 9:53AM EDT | 60.00 | 2.50 | 4.90 | 5.90 | 0.00 | - | 10 | 586 | 129.69% |
| ALGT240517P00065000 | 2024-05-15 3:18PM EDT | 65.00 | 8.70 | 8.20 | 12.20 | 0.00 | - | 31 | 6 | 455.47% |
| ALGT240517P00070000 | 2024-05-15 3:18PM EDT | 70.00 | 13.70 | 14.00 | 15.60 | 0.00 | - | 31 | 0 | 327.34% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 21.60 | 22.60 | 0.00 | - | 1 | 171 | 624.61% |
| 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.