Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621C00040000 | 2024-04-30 10:49AM EDT | 40.00 | 15.20 | 13.60 | 15.40 | 0.00 | - | - | 1 | 77.83% |
| ALGT240621C00045000 | 2024-05-16 2:20PM EDT | 45.00 | 10.70 | 9.40 | 10.50 | 0.00 | - | 3 | 39 | 65.53% |
| ALGT240621C00050000 | 2024-05-16 2:18PM EDT | 50.00 | 6.50 | 5.40 | 6.50 | 0.00 | - | 3 | 10 | 56.69% |
| ALGT240621C00055000 | 2024-05-17 11:00AM EDT | 55.00 | 3.00 | 2.55 | 2.85 | -0.26 | -7.98% | 1 | 41 | 49.54% |
| ALGT240621C00060000 | 2024-05-17 10:09AM EDT | 60.00 | 1.20 | 1.00 | 1.25 | -0.35 | -22.58% | 1 | 124 | 48.95% |
| ALGT240621C00065000 | 2024-05-16 11:53AM EDT | 65.00 | 0.40 | 0.15 | 0.55 | -0.25 | -38.46% | 1 | 52 | 50.64% |
| ALGT240621C00070000 | 2024-05-16 2:19PM EDT | 70.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 10 | 50 | 52.83% |
| ALGT240621C00075000 | 2024-05-14 11:40AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 68.85% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | - | 1 | 83.69% |
| ALGT240621C00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 101.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00040000 | 2024-05-06 2:38PM EDT | 40.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 41 | 60.84% |
| ALGT240621P00045000 | 2024-05-15 9:54AM EDT | 45.00 | 0.35 | 0.25 | 0.65 | 0.00 | - | 3 | 59 | 54.98% |
| ALGT240621P00050000 | 2024-05-17 11:30AM EDT | 50.00 | 1.35 | 1.30 | 1.45 | +0.10 | +8.00% | 1 | 279 | 46.19% |
| ALGT240621P00055000 | 2024-05-16 12:52PM EDT | 55.00 | 3.02 | 3.30 | 3.70 | +0.12 | +4.14% | 1 | 60 | 45.70% |
| ALGT240621P00060000 | 2024-05-15 12:07PM EDT | 60.00 | 5.30 | 4.90 | 7.60 | 0.00 | - | 1 | 18 | 53.20% |
| ALGT240621P00065000 | 2024-05-14 11:16AM EDT | 65.00 | 6.00 | 10.70 | 12.00 | 0.00 | - | 3 | 6 | 58.98% |
© 2024 Yahoo. All rights reserved.