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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGT240621C00045000 | 2024-05-20 11:32AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGT240621C00050000 | 2024-05-20 2:00PM EDT | 50.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ALGT240621C00055000 | 2024-05-20 3:33PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ALGT240621C00060000 | 2024-05-20 3:07PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ALGT240621C00065000 | 2024-05-20 11:12AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGT240621C00070000 | 2024-05-16 2:19PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ALGT240621C00075000 | 2024-05-14 11:40AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ALGT240621C00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00040000 | 2024-05-20 3:34PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ALGT240621P00045000 | 2024-05-20 3:56PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ALGT240621P00050000 | 2024-05-20 3:40PM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| ALGT240621P00055000 | 2024-05-20 9:52AM EDT | 55.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240621P00060000 | 2024-05-17 2:45PM EDT | 60.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240621P00065000 | 2024-05-14 11:16AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGT240621P00070000 | 2024-05-14 1:57PM EDT | 70.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.