Singapore markets close in 1 hour 18 minutes

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.18-0.52 (-1.03%)
At close: 04:00PM EDT
50.18 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240719C000350002024-05-30 9:35AM EDT35.0014.570.000.000.00-100.00%
ALGT240719C000400002024-05-24 1:00PM EDT40.008.7011.1015.100.00-88153.03%
ALGT240719C000450002024-06-20 2:34PM EDT45.009.200.000.000.00-100.00%
ALGT240719C000500002024-06-26 12:02PM EDT50.002.600.000.000.00-4200.00%
ALGT240719C000550002024-06-26 3:09PM EDT55.000.850.000.000.00-7012.50%
ALGT240719C000600002024-06-26 12:10PM EDT60.000.300.000.000.00-2012.50%
ALGT240719C000650002024-06-25 3:41PM EDT65.000.100.000.000.00-1025.00%
ALGT240719C000700002024-06-24 10:52AM EDT70.000.150.000.000.00-2025.00%
ALGT240719C000750002024-05-29 9:30AM EDT75.000.100.000.000.00-1025.00%
ALGT240719C000800002024-04-29 11:27AM EDT80.000.600.002.150.00-457144.82%
ALGT240719C000850002024-05-14 10:59AM EDT85.000.300.000.750.00-17124.02%
ALGT240719C000900002024-05-08 9:58AM EDT90.000.040.002.150.00-155168.75%
ALGT240719C000950002024-04-10 12:16PM EDT95.000.640.000.100.00-127106.25%
ALGT240719C001000002024-04-15 10:46AM EDT100.000.200.002.200.00-5031190.14%
ALGT240719C001050002024-04-08 11:45AM EDT105.000.350.000.750.00-13160.25%
ALGT240719C001100002024-02-13 10:53AM EDT110.001.600.100.650.00-13167.87%
ALGT240719C001150002024-01-22 12:44PM EDT115.001.401.201.400.00--4224.51%
ALGT240719C001200002024-03-18 11:02AM EDT120.000.240.001.900.00-11216.80%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240719P000350002024-05-30 11:25AM EDT35.000.350.000.000.00-12025.00%
ALGT240719P000400002024-06-25 3:03PM EDT40.000.200.000.000.00-5025.00%
ALGT240719P000450002024-06-25 3:49PM EDT45.000.700.000.000.00-13012.50%
ALGT240719P000500002024-06-26 10:08AM EDT50.002.710.000.000.00-1200.39%
ALGT240719P000550002024-06-21 3:31PM EDT55.003.850.000.000.00-200.00%
ALGT240719P000600002024-06-18 10:19AM EDT60.007.200.000.000.00-100.00%
ALGT240719P000650002024-06-20 9:49AM EDT65.0012.300.000.000.00-100.00%
ALGT240719P000700002024-04-10 2:16PM EDT70.0010.6015.2019.200.00-1330.00%
ALGT240719P000750002024-04-03 2:28PM EDT75.0011.7017.8022.500.00-1360.00%
ALGT240719P000800002024-04-16 9:46AM EDT80.0022.0023.1026.500.00-100.00%
ALGT240719P000850002024-03-28 11:31AM EDT85.0011.8026.4030.400.00-2180.00%
ALGT240719P000950002024-02-15 2:02PM EDT95.0017.1025.9028.400.00-660.00%