Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,343.61 +11.91 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,710.92 -379.01 (-2.10%) FTSE 100
8,211.08 -14.25 (-0.17%) Bitcoin USD
60,766.61 -969.99 (-1.57%) CMC Crypto 200
1,261.85 -4.30 (-0.34%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719C00035000 | 2024-05-30 9:35AM EDT | 35.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719C00040000 | 2024-05-24 1:00PM EDT | 40.00 | 8.70 | 11.10 | 15.10 | 0.00 | - | 8 | 8 | 153.03% |
| ALGT240719C00045000 | 2024-06-20 2:34PM EDT | 45.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719C00050000 | 2024-06-26 12:02PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ALGT240719C00055000 | 2024-06-26 3:09PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ALGT240719C00060000 | 2024-06-26 12:10PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGT240719C00065000 | 2024-06-25 3:41PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240719C00070000 | 2024-06-24 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ALGT240719C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 57 | 144.82% |
| ALGT240719C00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 124.02% |
| ALGT240719C00090000 | 2024-05-08 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 168.75% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 106.25% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 190.14% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 160.25% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 167.87% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 224.51% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 216.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240719P00035000 | 2024-05-30 11:25AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALGT240719P00040000 | 2024-06-25 3:03PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ALGT240719P00045000 | 2024-06-25 3:49PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ALGT240719P00050000 | 2024-06-26 10:08AM EDT | 50.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ALGT240719P00055000 | 2024-06-21 3:31PM EDT | 55.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGT240719P00060000 | 2024-06-18 10:19AM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719P00065000 | 2024-06-20 9:49AM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 15.20 | 19.20 | 0.00 | - | 1 | 33 | 0.00% |
| ALGT240719P00075000 | 2024-04-03 2:28PM EDT | 75.00 | 11.70 | 17.80 | 22.50 | 0.00 | - | 1 | 36 | 0.00% |
| ALGT240719P00080000 | 2024-04-16 9:46AM EDT | 80.00 | 22.00 | 23.10 | 26.50 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT240719P00085000 | 2024-03-28 11:31AM EDT | 85.00 | 11.80 | 26.40 | 30.40 | 0.00 | - | 2 | 18 | 0.00% |
| ALGT240719P00095000 | 2024-02-15 2:02PM EDT | 95.00 | 17.10 | 25.90 | 28.40 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.