Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621C00050000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 4.08 | 4.40 | 4.70 | +0.48 | +13.33% | 57 | 163 | 53.66% |
| ALGT240719C00050000 | 2024-05-31 2:52PM EDT | 2024-07-19 | 5.40 | 5.70 | 6.10 | +1.28 | +31.07% | 12 | 123 | 54.49% |
| ALGT241018C00050000 | 2024-05-30 2:58PM EDT | 2024-10-18 | 6.80 | 8.10 | 8.90 | 0.00 | - | 1 | 63 | 53.43% |
| ALGT241220C00050000 | 2024-05-29 11:59AM EDT | 2024-12-20 | 6.31 | 9.00 | 10.30 | 0.00 | - | 2 | 83 | 52.10% |
| ALGT250117C00050000 | 2024-05-29 12:45PM EDT | 2025-01-17 | 6.86 | 9.30 | 10.90 | 0.00 | - | 5 | 31 | 51.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00050000 | 2024-05-31 2:29PM EDT | 2024-06-21 | 1.28 | 1.10 | 1.30 | -2.32 | -64.44% | 1 | 327 | 50.24% |
| ALGT240719P00050000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 2.70 | 2.35 | 2.50 | -0.40 | -12.90% | 32 | 132 | 50.66% |
| ALGT241018P00050000 | 2024-05-24 3:34PM EDT | 2024-10-18 | 7.30 | 4.50 | 5.20 | 0.00 | - | 28 | 79 | 52.64% |
| ALGT241220P00050000 | 2024-05-29 11:52AM EDT | 2024-12-20 | 8.52 | 5.70 | 6.90 | 0.00 | - | 4 | 387 | 51.11% |
| ALGT250117P00050000 | 2024-05-22 10:28AM EDT | 2025-01-17 | 7.90 | 6.10 | 7.20 | 0.00 | - | - | 1 | 50.12% |
© 2024 Yahoo. All rights reserved.