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
66,154.81 +655.48 (+1.00%) CMC Crypto 200
1,403.20 -14.68 (-1.04%)
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 | 14.50 | 18.90 | 0.00 | - | 1 | 8 | 87.50% |
| ALGT240719C00040000 | 2024-05-24 1:00PM EDT | 40.00 | 8.70 | 10.10 | 13.90 | 0.00 | - | 8 | 8 | 73.34% |
| ALGT240719C00045000 | 2024-06-13 10:15AM EDT | 45.00 | 7.62 | 6.80 | 8.20 | 0.00 | - | 1 | 16 | 58.84% |
| ALGT240719C00050000 | 2024-06-14 1:27PM EDT | 50.00 | 4.20 | 4.00 | 4.30 | -1.50 | -26.32% | 5 | 118 | 55.47% |
| ALGT240719C00055000 | 2024-06-14 11:16AM EDT | 55.00 | 1.90 | 1.80 | 2.15 | -1.30 | -40.63% | 22 | 709 | 53.76% |
| ALGT240719C00060000 | 2024-06-13 3:37PM EDT | 60.00 | 1.40 | 0.75 | 1.00 | 0.00 | - | 15 | 173 | 54.20% |
| ALGT240719C00065000 | 2024-06-06 3:17PM EDT | 65.00 | 0.62 | 0.25 | 0.50 | 0.00 | - | 1 | 135 | 55.27% |
| ALGT240719C00070000 | 2024-05-31 3:01PM EDT | 70.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 4 | 72 | 55.96% |
| ALGT240719C00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,549 | 72.07% |
| ALGT240719C00080000 | 2024-04-29 11:27AM EDT | 80.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 4 | 57 | 112.99% |
| ALGT240719C00085000 | 2024-05-14 10:59AM EDT | 85.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 96.97% |
| ALGT240719C00090000 | 2024-05-08 9:58AM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 55 | 132.52% |
| ALGT240719C00095000 | 2024-04-10 12:16PM EDT | 95.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 83.20% |
| ALGT240719C00100000 | 2024-04-15 10:46AM EDT | 100.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 50 | 31 | 149.95% |
| ALGT240719C00105000 | 2024-04-08 11:45AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 126.47% |
| ALGT240719C00110000 | 2024-02-13 10:53AM EDT | 110.00 | 1.60 | 0.10 | 0.65 | 0.00 | - | 1 | 3 | 132.62% |
| ALGT240719C00115000 | 2024-01-22 12:44PM EDT | 115.00 | 1.40 | 1.20 | 1.40 | 0.00 | - | - | 4 | 177.73% |
| ALGT240719C00120000 | 2024-03-18 11:02AM EDT | 120.00 | 0.24 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 171.78% |
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 | 1.00 | 0.00 | - | 12 | 28 | 91.99% |
| ALGT240719P00040000 | 2024-06-13 10:15AM EDT | 40.00 | 0.28 | 0.25 | 0.80 | 0.00 | - | 25 | 128 | 66.89% |
| ALGT240719P00045000 | 2024-06-14 10:57AM EDT | 45.00 | 1.12 | 0.90 | 1.15 | +0.27 | +31.76% | 6 | 271 | 54.71% |
| ALGT240719P00050000 | 2024-06-14 11:31AM EDT | 50.00 | 2.74 | 2.45 | 2.75 | +0.54 | +24.55% | 5 | 111 | 51.27% |
| ALGT240719P00055000 | 2024-06-12 1:21PM EDT | 55.00 | 3.70 | 5.10 | 5.60 | 0.00 | - | 6 | 163 | 52.34% |
| ALGT240719P00060000 | 2024-05-29 9:32AM EDT | 60.00 | 12.54 | 8.70 | 10.60 | 0.00 | - | 2 | 125 | 55.66% |
| ALGT240719P00065000 | 2024-06-11 9:33AM EDT | 65.00 | 12.80 | 11.90 | 15.70 | 0.00 | - | 1 | 70 | 94.63% |
| ALGT240719P00070000 | 2024-04-10 2:16PM EDT | 70.00 | 10.60 | 15.20 | 19.20 | 0.00 | - | 1 | 33 | 71.88% |
| 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.