Advertisement
U.S. markets closed

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
75.21-1.04 (-1.36%)
At close: 04:00PM EDT
74.10 -1.11 (-1.48%)
After hours: 04:24PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT240419C000450002023-09-22 9:41AM EDT45.0032.9028.3031.400.00--0167.29%
ALGT240419C000500002023-11-02 12:21PM EDT50.0015.7022.0023.900.00--50.00%
ALGT240419C000550002023-11-10 3:18PM EDT55.008.7021.7023.200.00-2224141.99%
ALGT240419C000600002023-12-01 1:32PM EDT60.0015.2023.0026.300.00-463244.80%
ALGT240419C000650002024-03-22 10:57AM EDT65.008.1010.1012.500.00-508564.99%
ALGT240419C000700002024-03-28 11:12AM EDT70.007.605.206.60+0.12+1.60%152947.51%
ALGT240419C000750002024-03-28 3:16PM EDT75.003.202.853.10-0.70-17.95%69940.72%
ALGT240419C000800002024-03-28 10:42AM EDT80.001.651.001.20+0.15+10.00%1517639.60%
ALGT240419C000850002024-03-27 1:19PM EDT85.000.500.250.450.00-346641.36%
ALGT240419C000900002024-03-28 3:23PM EDT90.000.110.050.25+0.01+10.00%13012347.27%
ALGT240419C000950002024-02-20 2:50PM EDT95.001.850.000.200.00-1018255.37%
ALGT240419C001000002024-03-15 9:30AM EDT100.000.050.000.200.00-17957.62%
ALGT240419C001050002024-02-01 11:56AM EDT105.000.900.050.300.00-19971.68%
ALGT240419C001100002024-02-20 3:05PM EDT110.000.400.000.150.00-11870.31%
ALGT240419C001150002024-01-26 12:56PM EDT115.000.730.050.300.00-5887.11%
ALGT240419C001200002023-12-20 3:54PM EDT120.000.980.050.550.00-21102.93%
ALGT240419C001300002023-12-19 1:02PM EDT130.000.700.002.250.00-12151.17%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT240419P000300002023-11-21 11:15AM EDT30.000.150.000.600.00--150203.52%
ALGT240419P000400002023-11-10 12:36PM EDT40.001.900.102.650.00--6205.86%
ALGT240419P000450002023-12-07 12:56PM EDT45.000.750.052.450.00-11169.63%
ALGT240419P000500002024-03-14 10:23AM EDT50.000.160.000.150.00-52278.91%
ALGT240419P000550002024-03-20 1:03PM EDT55.000.230.000.150.00-53162.50%
ALGT240419P000600002024-03-28 2:35PM EDT60.000.090.050.10-0.01-10.00%10125149.41%
ALGT240419P000650002024-03-26 3:39PM EDT65.000.550.200.650.00-6723654.39%
ALGT240419P000700002024-03-28 10:41AM EDT70.000.650.801.00-0.20-23.53%411440.63%
ALGT240419P000750002024-03-28 3:23PM EDT75.002.502.452.70+0.10+4.17%3595638.14%
ALGT240419P000800002024-03-28 1:33PM EDT80.004.905.507.80-5.08-50.90%10014566.50%
ALGT240419P000850002024-03-15 11:56AM EDT85.0018.468.9011.400.00-11864.80%
ALGT240419P000900002024-02-16 4:48PM EDT90.0011.3820.6024.500.00-20173.88%
ALGT240419P000950002023-11-28 12:00PM EDT95.0027.6014.7016.300.00--20.00%
ALGT240419P001300002023-10-18 10:00AM EDT130.0057.5860.7065.500.00--0285.45%
ALGT240419P001350002023-08-25 12:29PM EDT135.0046.9557.7061.800.00-20182.86%