Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018C00050000 | 2024-05-09 2:08PM EDT | 50.00 | 8.80 | 8.50 | 9.30 | 0.00 | - | 10 | 24 | 53.13% |
| ALGT241018C00055000 | 2024-05-16 2:08PM EDT | 55.00 | 7.40 | 6.10 | 6.70 | 0.00 | - | 13 | 66 | 51.32% |
| ALGT241018C00060000 | 2024-04-30 3:27PM EDT | 60.00 | 5.50 | 4.20 | 4.60 | 0.00 | - | 37 | 49 | 50.90% |
| ALGT241018C00065000 | 2024-05-17 1:43PM EDT | 65.00 | 3.20 | 3.00 | 3.20 | -2.00 | -38.46% | 5 | 71 | 50.15% |
| ALGT241018C00070000 | 2024-05-17 1:03PM EDT | 70.00 | 2.20 | 2.05 | 2.35 | -0.72 | -24.66% | 1 | 19 | 51.00% |
| ALGT241018C00075000 | 2024-05-14 11:38AM EDT | 75.00 | 3.09 | 1.05 | 1.60 | 0.00 | - | 6 | 52 | 50.42% |
| ALGT241018C00080000 | 2024-05-14 12:04PM EDT | 80.00 | 2.30 | 0.90 | 1.15 | 0.00 | - | 3 | 113 | 50.85% |
| ALGT241018C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 2.30 | 0.60 | 0.85 | 0.00 | - | 2 | 17 | 51.61% |
| ALGT241018C00090000 | 2024-05-14 1:57PM EDT | 90.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 46 | 60 | 50.24% |
| ALGT241018C00095000 | 2024-03-18 11:02AM EDT | 95.00 | 2.40 | 1.20 | 1.40 | 0.00 | - | 3 | 157 | 66.60% |
| ALGT241018C00100000 | 2024-04-12 12:22PM EDT | 100.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 62.43% |
| ALGT241018C00105000 | 2024-03-01 1:20PM EDT | 105.00 | 2.29 | 1.20 | 2.35 | 0.00 | - | 10 | 4 | 80.42% |
| ALGT241018C00110000 | 2024-05-17 1:59PM EDT | 110.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 2 | 10 | 50.68% |
| ALGT241018C00115000 | 2024-03-25 3:08PM EDT | 115.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 5 | 178 | 64.36% |
| ALGT241018C00120000 | 2023-11-13 10:31AM EDT | 120.00 | 0.80 | 1.10 | 2.35 | 0.00 | - | 10 | 11 | 89.84% |
| ALGT241018C00125000 | 2024-01-16 2:55PM EDT | 125.00 | 1.30 | 2.20 | 2.65 | 0.00 | - | 10 | 13 | 101.39% |
| ALGT241018C00130000 | 2023-12-13 4:03PM EDT | 130.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 100 | 101 | 89.55% |
| ALGT241018C00140000 | 2024-04-10 2:57PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 90.87% |
| ALGT241018C00150000 | 2023-12-20 3:24PM EDT | 150.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 91.11% |
| ALGT241018C00155000 | 2023-10-04 12:32PM EDT | 155.00 | 1.73 | 0.00 | 4.90 | 0.00 | - | 31 | 31 | 117.33% |
| ALGT241018C00165000 | 2023-11-14 3:15PM EDT | 165.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | 8 | 8 | 95.51% |
| ALGT241018C00170000 | 2024-02-15 11:36AM EDT | 170.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 89.60% |
| ALGT241018C00175000 | 2023-10-23 1:10PM EDT | 175.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 87.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018P00030000 | 2024-05-06 10:57AM EDT | 30.00 | 0.63 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 58.30% |
| ALGT241018P00040000 | 2024-04-30 12:23PM EDT | 40.00 | 1.95 | 1.50 | 1.90 | 0.00 | - | 6 | 8 | 51.93% |
| ALGT241018P00045000 | 2024-05-08 10:55AM EDT | 45.00 | 2.60 | 2.75 | 3.10 | -0.50 | -16.13% | 1 | 26 | 50.66% |
| ALGT241018P00050000 | 2024-05-09 9:35AM EDT | 50.00 | 5.30 | 4.20 | 5.40 | 0.00 | - | 10 | 40 | 51.98% |
| ALGT241018P00055000 | 2024-05-15 10:54AM EDT | 55.00 | 6.05 | 7.00 | 7.40 | 0.00 | - | 5 | 143 | 46.64% |
| ALGT241018P00060000 | 2024-05-03 10:35AM EDT | 60.00 | 10.30 | 10.00 | 10.60 | 0.00 | - | 2 | 12 | 46.13% |
| ALGT241018P00065000 | 2023-11-16 4:08PM EDT | 65.00 | 10.80 | 5.40 | 6.20 | 0.00 | - | - | 9 | 0.00% |
| ALGT241018P00070000 | 2024-05-07 2:39PM EDT | 70.00 | 18.25 | 17.70 | 18.30 | 0.00 | - | - | 1 | 44.51% |
| ALGT241018P00075000 | 2024-03-20 3:31PM EDT | 75.00 | 11.68 | 16.40 | 18.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGT241018P00080000 | 2024-04-04 11:27AM EDT | 80.00 | 16.86 | 25.10 | 27.80 | 0.00 | - | 7 | 7 | 50.90% |
| ALGT241018P00090000 | 2023-11-10 10:46AM EDT | 90.00 | 34.79 | 20.60 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| ALGT241018P00095000 | 2023-08-15 1:04PM EDT | 95.00 | 13.50 | 18.30 | 18.80 | 0.00 | - | - | 2 | 0.00% |
| ALGT241018P00100000 | 2024-02-15 11:19AM EDT | 100.00 | 20.60 | 32.10 | 35.50 | 0.00 | - | 2 | 10 | 0.00% |
| ALGT241018P00105000 | 2023-10-11 1:52PM EDT | 105.00 | 32.28 | 46.90 | 50.10 | 0.00 | - | 5 | 7 | 0.00% |
| ALGT241018P00110000 | 2023-10-11 1:54PM EDT | 110.00 | 37.69 | 51.10 | 56.00 | 0.00 | - | 3 | 9 | 0.00% |
| ALGT241018P00115000 | 2024-03-20 11:29AM EDT | 115.00 | 47.22 | 51.10 | 55.10 | 0.00 | - | 10 | 1 | 0.00% |
| ALGT241018P00135000 | 2023-09-13 10:02AM EDT | 135.00 | 50.06 | 60.00 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.