Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,706.96 +409.55 (+0.71%) CMC Crypto 200
1,267.30 -3.44 (-0.27%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGT240517C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ALGT240517C00050000 | 2024-05-01 3:23PM EDT | 50.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ALGT240517C00055000 | 2024-05-01 3:15PM EDT | 55.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| ALGT240517C00060000 | 2024-05-01 3:15PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ALGT240517C00065000 | 2024-05-01 2:04PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGT240517C00070000 | 2024-04-30 1:35PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGT240517P00050000 | 2024-05-01 3:30PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| ALGT240517P00055000 | 2024-05-01 3:25PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ALGT240517P00060000 | 2024-05-01 10:44AM EDT | 60.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGT240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.