Singapore markets closed

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.29-3.12 (-5.73%)
At close: 04:00PM EDT
51.29 0.00 (0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240621C000400002024-04-30 10:49AM EDT40.0015.209.8011.300.00--171.88%
ALGT240621C000450002024-06-13 10:15AM EDT45.006.674.908.400.00-12883.59%
ALGT240621C000500002024-06-14 12:27PM EDT50.002.202.052.35-4.20-65.62%113652.39%
ALGT240621C000550002024-06-13 3:59PM EDT55.001.350.200.350.00-1415652.73%
ALGT240621C000600002024-06-13 9:47AM EDT60.000.050.000.500.00-139882.81%
ALGT240621C000650002024-06-05 9:40AM EDT65.000.200.002.150.00-852167.97%
ALGT240621C000700002024-05-16 2:19PM EDT70.000.350.000.800.00-1050153.13%
ALGT240621C000750002024-05-14 11:40AM EDT75.000.350.000.750.00-256175.00%
ALGT240621C000800002024-04-22 9:30AM EDT80.000.820.000.750.00--1196.88%
ALGT240621C000900002024-05-07 10:09AM EDT90.000.100.000.750.00-27235.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240621P000400002024-05-29 1:43PM EDT40.000.330.000.050.00-27281.25%
ALGT240621P000450002024-06-13 11:36AM EDT45.000.100.050.150.00-311060.16%
ALGT240621P000500002024-06-14 3:51PM EDT50.000.850.850.90+0.05+6.25%20433651.07%
ALGT240621P000550002024-06-12 12:18PM EDT55.001.792.604.900.00-311290.04%
ALGT240621P000600002024-05-17 2:45PM EDT60.007.156.7010.700.00-118170.90%
ALGT240621P000650002024-05-14 11:16AM EDT65.006.0011.9012.800.00-310.00%
ALGT240621P000700002024-05-14 1:57PM EDT70.0011.3416.7019.300.00--1168.46%