Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.77 +822.02 (+1.26%) CMC Crypto 200
1,404.75 -13.12 (-0.92%)
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 | 9.80 | 11.30 | 0.00 | - | - | 1 | 71.88% |
| ALGT240621C00045000 | 2024-06-13 10:15AM EDT | 45.00 | 6.67 | 4.90 | 8.40 | 0.00 | - | 1 | 28 | 83.59% |
| ALGT240621C00050000 | 2024-06-14 12:27PM EDT | 50.00 | 2.20 | 2.05 | 2.35 | -4.20 | -65.62% | 1 | 136 | 52.39% |
| ALGT240621C00055000 | 2024-06-13 3:59PM EDT | 55.00 | 1.35 | 0.20 | 0.35 | 0.00 | - | 14 | 156 | 52.73% |
| ALGT240621C00060000 | 2024-06-13 9:47AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 398 | 82.81% |
| ALGT240621C00065000 | 2024-06-05 9:40AM EDT | 65.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 8 | 52 | 167.97% |
| ALGT240621C00070000 | 2024-05-16 2:19PM EDT | 70.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 10 | 50 | 153.13% |
| ALGT240621C00075000 | 2024-05-14 11:40AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 175.00% |
| ALGT240621C00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | - | 1 | 196.88% |
| ALGT240621C00090000 | 2024-05-07 10:09AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 235.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240621P00040000 | 2024-05-29 1:43PM EDT | 40.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 81.25% |
| ALGT240621P00045000 | 2024-06-13 11:36AM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 110 | 60.16% |
| ALGT240621P00050000 | 2024-06-14 3:51PM EDT | 50.00 | 0.85 | 0.85 | 0.90 | +0.05 | +6.25% | 204 | 336 | 51.07% |
| ALGT240621P00055000 | 2024-06-12 12:18PM EDT | 55.00 | 1.79 | 2.60 | 4.90 | 0.00 | - | 3 | 112 | 90.04% |
| ALGT240621P00060000 | 2024-05-17 2:45PM EDT | 60.00 | 7.15 | 6.70 | 10.70 | 0.00 | - | 1 | 18 | 170.90% |
| ALGT240621P00065000 | 2024-05-14 11:16AM EDT | 65.00 | 6.00 | 11.90 | 12.80 | 0.00 | - | 3 | 1 | 0.00% |
| ALGT240621P00070000 | 2024-05-14 1:57PM EDT | 70.00 | 11.34 | 16.70 | 19.30 | 0.00 | - | - | 1 | 168.46% |
© 2024 Yahoo. All rights reserved.