UK markets open in 6 hours 16 minutes
NIKKEI 225
38,797.50 -149.43 (-0.38%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.90 0.00 (0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,133.94 -919.16 (-1.64%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 8.30 | 11.80 | 0.00 | - | - | 1 | 77.88% |
| ALGT240621C00045000 | 2024-05-20 11:32AM EDT | 45.00 | 7.00 | 4.60 | 6.50 | 0.00 | - | 7 | 32 | 57.23% |
| ALGT240621C00050000 | 2024-05-21 3:54PM EDT | 50.00 | 2.37 | 2.20 | 2.35 | -0.81 | -25.47% | 141 | 14 | 48.73% |
| ALGT240621C00055000 | 2024-05-21 1:33PM EDT | 55.00 | 0.83 | 0.75 | 0.90 | -0.27 | -24.55% | 35 | 50 | 49.32% |
| ALGT240621C00060000 | 2024-05-21 12:59PM EDT | 60.00 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 4 | 141 | 52.05% |
| ALGT240621C00065000 | 2024-05-21 1:25PM EDT | 65.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 1 | 52 | 53.71% |
| ALGT240621C00070000 | 2024-05-16 2:19PM EDT | 70.00 | 0.35 | 0.00 | 1.95 | 0.00 | - | 10 | 50 | 101.95% |
| ALGT240621C00075000 | 2024-05-14 11:40AM EDT | 75.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 56 | 117.97% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.82 | 0.00 | 2.15 | 0.00 | - | - | 1 | 129.64% |
| ALGT240621C00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 150.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00040000 | 2024-05-21 10:15AM EDT | 40.00 | 0.27 | 0.25 | 0.40 | +0.05 | +22.73% | 26 | 47 | 54.20% |
| ALGT240621P00045000 | 2024-05-21 3:49PM EDT | 45.00 | 1.02 | 0.90 | 1.10 | +0.17 | +20.00% | 21 | 61 | 48.44% |
| ALGT240621P00050000 | 2024-05-21 3:49PM EDT | 50.00 | 2.93 | 2.95 | 3.10 | +0.43 | +17.20% | 22 | 312 | 45.07% |
| ALGT240621P00055000 | 2024-05-21 2:14PM EDT | 55.00 | 6.20 | 4.40 | 8.00 | +1.40 | +29.17% | 2 | 61 | 72.85% |
| ALGT240621P00060000 | 2024-05-17 2:45PM EDT | 60.00 | 7.15 | 8.90 | 11.60 | 0.00 | - | 1 | 18 | 61.72% |
| ALGT240621P00065000 | 2024-05-14 11:16AM EDT | 65.00 | 6.00 | 14.10 | 17.50 | 0.00 | - | 3 | 6 | 102.20% |
| ALGT240621P00070000 | 2024-05-14 1:57PM EDT | 70.00 | 11.34 | 18.80 | 22.80 | 0.00 | - | - | 1 | 125.05% |
© 2024 Yahoo. All rights reserved.