UK markets open in 6 hours 33 minutes
NIKKEI 225
38,641.82 -278.44 (-0.72%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.39 +0.16 (+0.20%) GOLD FUTURES
2,382.50 -3.00 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,635.09 -710.93 (-1.36%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719C00040000 | 2024-05-09 10:30AM EDT | 40.00 | 14.15 | 13.60 | 17.70 | 0.00 | - | 2 | 1 | 67.68% |
| ALGT240719C00045000 | 2024-05-13 1:57PM EDT | 45.00 | 12.46 | 9.40 | 13.30 | 0.00 | - | 2 | 8 | 60.79% |
| ALGT240719C00050000 | 2024-05-13 10:00AM EDT | 50.00 | 7.70 | 7.00 | 7.90 | 0.00 | - | 1 | 2 | 53.76% |
| ALGT240719C00055000 | 2024-05-13 1:00PM EDT | 55.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 2 | 20 | 51.56% |
| ALGT240719C00060000 | 2024-05-16 1:21PM EDT | 60.00 | 2.55 | 2.25 | 2.55 | -0.25 | -8.93% | 4 | 122 | 49.29% |
| ALGT240719C00065000 | 2024-05-16 3:59PM EDT | 65.00 | 1.33 | 1.20 | 1.35 | -0.12 | -8.28% | 35 | 99 | 48.61% |
| ALGT240719C00070000 | 2024-05-16 11:15AM EDT | 70.00 | 0.55 | 0.55 | 0.85 | -0.65 | -54.17% | 10 | 72 | 51.59% |
| ALGT240719C00075000 | 2024-05-14 10:36AM EDT | 75.00 | 0.95 | 0.25 | 0.60 | 0.00 | - | 6 | 1,547 | 50.98% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.05 | 0.45 | 0.00 | - | 4 | 57 | 52.54% |
| ALGT240719C00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 82.50% |
| ALGT240719C00090000 | 2024-05-08 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 4 | 55 | 86.91% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 55.47% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 101.66% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.89% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 90.53% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 122.17% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 118.36% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719P00035000 | 2024-05-01 12:50PM EDT | 35.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 5 | 8 | 76.95% |
| ALGT240719P00040000 | 2024-05-01 2:12PM EDT | 40.00 | 1.10 | 0.30 | 2.20 | 0.00 | - | - | 14 | 75.73% |
| ALGT240719P00045000 | 2024-05-16 2:14PM EDT | 45.00 | 1.00 | 0.80 | 1.05 | +0.36 | +56.25% | 6 | 141 | 51.47% |
| ALGT240719P00050000 | 2024-05-14 10:20AM EDT | 50.00 | 1.90 | 1.55 | 2.15 | +0.70 | +58.33% | 3 | 113 | 46.95% |
| ALGT240719P00055000 | 2024-05-16 3:13PM EDT | 55.00 | 4.00 | 3.90 | 4.30 | +1.20 | +42.86% | 16 | 87 | 45.65% |
| ALGT240719P00060000 | 2024-05-13 3:01PM EDT | 60.00 | 6.54 | 6.80 | 7.70 | +0.74 | +12.76% | 3 | 190 | 48.27% |
| ALGT240719P00065000 | 2024-05-06 2:14PM EDT | 65.00 | 10.80 | 10.50 | 11.90 | 0.00 | - | 5 | 44 | 52.95% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 15.20 | 19.20 | 0.00 | - | 1 | 33 | 69.07% |
| ALGT240719P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 11.70 | 17.80 | 22.50 | 0.00 | - | 1 | 36 | 83.94% |
| ALGT240719P00080000 | 2024-04-16 9:46AM EDT | 80.00 | 22.00 | 23.10 | 26.50 | 0.00 | - | 1 | 0 | 77.25% |
| ALGT240719P00085000 | 2024-03-28 11:31AM EDT | 85.00 | 11.80 | 26.40 | 30.40 | 0.00 | - | 2 | 18 | 54.59% |
| ALGT240719P00095000 | 2024-02-15 2:02PM EDT | 95.00 | 17.10 | 25.90 | 28.40 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.