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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240719C000350002024-05-30 9:35AM EDT35.0014.5714.5018.900.00-1887.50%
ALGT240719C000400002024-05-24 1:00PM EDT40.008.7010.1013.900.00-8873.34%
ALGT240719C000450002024-06-13 10:15AM EDT45.007.626.808.200.00-11658.84%
ALGT240719C000500002024-06-14 1:27PM EDT50.004.204.004.30-1.50-26.32%511855.47%
ALGT240719C000550002024-06-14 11:16AM EDT55.001.901.802.15-1.30-40.63%2270953.76%
ALGT240719C000600002024-06-13 3:37PM EDT60.001.400.751.000.00-1517354.20%
ALGT240719C000650002024-06-06 3:17PM EDT65.000.620.250.500.00-113555.27%
ALGT240719C000700002024-05-31 3:01PM EDT70.000.370.050.250.00-47255.96%
ALGT240719C000750002024-05-29 9:30AM EDT75.000.100.000.500.00-11,54972.07%
ALGT240719C000800002024-04-29 11:27AM EDT80.000.600.002.150.00-457112.99%
ALGT240719C000850002024-05-14 10:59AM EDT85.000.300.000.750.00-1796.97%
ALGT240719C000900002024-05-08 9:58AM EDT90.000.040.002.150.00-155132.52%
ALGT240719C000950002024-04-10 12:16PM EDT95.000.640.000.100.00-12783.20%
ALGT240719C001000002024-04-15 10:46AM EDT100.000.200.002.200.00-5031149.95%
ALGT240719C001050002024-04-08 11:45AM EDT105.000.350.000.750.00-13126.47%
ALGT240719C001100002024-02-13 10:53AM EDT110.001.600.100.650.00-13132.62%
ALGT240719C001150002024-01-22 12:44PM EDT115.001.401.201.400.00--4177.73%
ALGT240719C001200002024-03-18 11:02AM EDT120.000.240.001.900.00-11171.78%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT240719P000350002024-05-30 11:25AM EDT35.000.350.001.000.00-122891.99%
ALGT240719P000400002024-06-13 10:15AM EDT40.000.280.250.800.00-2512866.89%
ALGT240719P000450002024-06-14 10:57AM EDT45.001.120.901.15+0.27+31.76%627154.71%
ALGT240719P000500002024-06-14 11:31AM EDT50.002.742.452.75+0.54+24.55%511151.27%
ALGT240719P000550002024-06-12 1:21PM EDT55.003.705.105.600.00-616352.34%
ALGT240719P000600002024-05-29 9:32AM EDT60.0012.548.7010.600.00-212555.66%
ALGT240719P000650002024-06-11 9:33AM EDT65.0012.8011.9015.700.00-17094.63%
ALGT240719P000700002024-04-10 2:16PM EDT70.0010.6015.2019.200.00-13371.88%
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%