Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220C00040000 | 2024-05-14 9:49AM EDT | 40.00 | 21.33 | 15.50 | 17.90 | 0.00 | - | 1 | 3 | 54.91% |
| ALGT241220C00045000 | 2024-05-13 10:37AM EDT | 45.00 | 14.50 | 12.80 | 13.90 | 0.00 | - | 2 | 27 | 53.67% |
| ALGT241220C00050000 | 2024-05-13 10:37AM EDT | 50.00 | 11.50 | 10.10 | 10.90 | 0.00 | - | 5 | 65 | 52.70% |
| ALGT241220C00055000 | 2024-05-15 3:39PM EDT | 55.00 | 9.15 | 7.10 | 8.20 | 0.00 | - | 7 | 15 | 52.27% |
| ALGT241220C00060000 | 2024-05-17 10:46AM EDT | 60.00 | 6.12 | 5.70 | 6.20 | +0.62 | +11.27% | 14 | 82 | 51.06% |
| ALGT241220C00065000 | 2024-05-03 2:45PM EDT | 65.00 | 5.30 | 3.90 | 4.70 | 0.00 | - | 3 | 19 | 50.59% |
| ALGT241220C00070000 | 2024-05-16 3:34PM EDT | 70.00 | 3.80 | 3.00 | 3.60 | 0.00 | - | 35 | 63 | 50.64% |
| ALGT241220C00075000 | 2024-05-14 2:14PM EDT | 75.00 | 4.09 | 2.50 | 2.70 | 0.00 | - | 11 | 866 | 50.31% |
| ALGT241220C00080000 | 2024-05-13 10:34AM EDT | 80.00 | 2.00 | 1.85 | 2.10 | 0.00 | - | 2 | 258 | 50.73% |
| ALGT241220C00085000 | 2024-05-07 3:17PM EDT | 85.00 | 1.08 | 1.35 | 1.70 | 0.00 | - | 1 | 41 | 50.05% |
| ALGT241220C00090000 | 2024-05-16 10:21AM EDT | 90.00 | 1.33 | 1.05 | 1.45 | 0.00 | - | 2 | 195 | 51.15% |
| ALGT241220C00095000 | 2024-03-27 1:28PM EDT | 95.00 | 5.50 | 1.15 | 1.35 | 0.00 | - | 1 | 9 | 54.71% |
| ALGT241220C00100000 | 2024-05-15 11:16AM EDT | 100.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 1 | 425 | 51.10% |
| ALGT241220C00105000 | 2024-05-07 12:50PM EDT | 105.00 | 0.53 | 0.40 | 0.70 | 0.00 | - | 2 | 92 | 51.03% |
| ALGT241220C00110000 | 2024-05-14 9:56AM EDT | 110.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 113 | 70 | 61.79% |
| ALGT241220C00115000 | 2024-01-08 10:30AM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ALGT241220C00120000 | 2024-04-16 1:12PM EDT | 120.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 68.31% |
| ALGT241220C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 0.87 | 0.50 | 0.65 | 0.00 | - | 20 | 20 | 61.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220P00030000 | 2024-05-07 10:20AM EDT | 30.00 | 1.05 | 0.65 | 1.95 | 0.00 | - | 1 | 5 | 66.85% |
| ALGT241220P00035000 | 2024-04-01 1:58PM EDT | 35.00 | 0.80 | 1.85 | 2.00 | 0.00 | - | - | 1 | 60.62% |
| ALGT241220P00040000 | 2024-04-05 3:35PM EDT | 40.00 | 1.95 | 2.55 | 2.80 | 0.00 | - | 20 | 31 | 54.15% |
| ALGT241220P00045000 | 2024-05-14 10:20AM EDT | 45.00 | 2.50 | 3.80 | 4.30 | 0.00 | - | 1 | 287 | 51.03% |
| ALGT241220P00050000 | 2024-05-16 1:46PM EDT | 50.00 | 5.70 | 5.70 | 6.20 | 0.00 | - | 1 | 383 | 50.38% |
| ALGT241220P00055000 | 2024-05-15 3:42PM EDT | 55.00 | 7.75 | 8.10 | 8.80 | 0.00 | - | 7 | 83 | 49.49% |
| ALGT241220P00060000 | 2024-05-07 10:55AM EDT | 60.00 | 12.35 | 11.10 | 11.60 | 0.00 | - | 1 | 58 | 47.10% |
| ALGT241220P00065000 | 2024-04-02 2:45PM EDT | 65.00 | 9.00 | 14.90 | 15.60 | 0.00 | - | 1 | 106 | 49.61% |
| ALGT241220P00070000 | 2024-05-14 3:58PM EDT | 70.00 | 15.80 | 18.00 | 19.30 | 0.00 | - | 4 | 10 | 48.22% |
| ALGT241220P00075000 | 2024-04-26 10:47AM EDT | 75.00 | 20.50 | 22.00 | 23.30 | 0.00 | - | 1 | 20 | 46.83% |
| ALGT241220P00080000 | 2024-05-14 3:56PM EDT | 80.00 | 23.70 | 25.30 | 28.30 | 0.00 | - | 6 | 11 | 51.93% |
| ALGT241220P00090000 | 2023-11-16 11:01AM EDT | 90.00 | 26.70 | 17.00 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| ALGT241220P00100000 | 2024-05-03 2:49PM EDT | 100.00 | 44.76 | 44.20 | 48.00 | 0.00 | - | 1 | 1 | 65.36% |
| ALGT241220P00105000 | 2024-03-04 11:12AM EDT | 105.00 | 33.87 | 38.50 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| ALGT241220P00110000 | 2024-02-08 1:45PM EDT | 110.00 | 36.93 | 37.20 | 40.60 | 0.00 | - | - | 25 | 0.00% |
| ALGT241220P00115000 | 2024-03-25 3:22PM EDT | 115.00 | 42.70 | 54.70 | 58.10 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.