Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,343.39 +11.69 (+0.35%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,721.32 -368.61 (-2.04%) FTSE 100
8,224.12 -1.21 (-0.01%) Bitcoin USD
60,726.09 -905.80 (-1.47%) CMC Crypto 200
1,262.06 -4.08 (-0.32%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018C00045000 | 2024-06-05 10:17AM EDT | 45.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ALGT241018C00050000 | 2024-06-20 1:29PM EDT | 50.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT241018C00055000 | 2024-06-26 3:38PM EDT | 55.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGT241018C00060000 | 2024-06-20 10:48AM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ALGT241018C00065000 | 2024-06-26 9:30AM EDT | 65.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ALGT241018C00070000 | 2024-06-26 9:30AM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ALGT241018C00075000 | 2024-06-26 12:43PM EDT | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ALGT241018C00080000 | 2024-05-14 12:04PM EDT | 80.00 | 2.30 | 0.45 | 1.00 | 0.00 | - | 3 | 113 | 58.79% |
| ALGT241018C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 2.30 | 0.50 | 1.55 | 0.00 | - | 2 | 17 | 69.78% |
| ALGT241018C00090000 | 2024-05-14 1:57PM EDT | 90.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 46 | 60 | 60.99% |
| ALGT241018C00095000 | 2024-03-18 11:02AM EDT | 95.00 | 2.40 | 1.20 | 1.40 | 0.00 | - | 3 | 157 | 84.45% |
| ALGT241018C00100000 | 2024-04-12 12:22PM EDT | 100.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 78.86% |
| ALGT241018C00105000 | 2024-03-01 1:20PM EDT | 105.00 | 2.29 | 1.20 | 2.35 | 0.00 | - | 10 | 4 | 100.88% |
| ALGT241018C00110000 | 2024-06-25 9:35AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT241018C00115000 | 2024-06-21 1:10PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ALGT241018C00120000 | 2023-11-13 10:31AM EDT | 120.00 | 0.80 | 1.10 | 2.35 | 0.00 | - | 10 | 11 | 111.62% |
| ALGT241018C00125000 | 2024-01-16 2:55PM EDT | 125.00 | 1.30 | 2.20 | 2.65 | 0.00 | - | 10 | 13 | 125.61% |
| ALGT241018C00130000 | 2023-12-13 4:03PM EDT | 130.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 100 | 101 | 110.79% |
| ALGT241018C00140000 | 2024-04-10 2:57PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 112.06% |
| ALGT241018C00150000 | 2023-12-20 3:24PM EDT | 150.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 112.06% |
| ALGT241018C00155000 | 2023-10-04 12:32PM EDT | 155.00 | 1.73 | 0.00 | 4.90 | 0.00 | - | 31 | 31 | 143.99% |
| ALGT241018C00165000 | 2023-11-14 3:15PM EDT | 165.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | 8 | 8 | 116.99% |
| ALGT241018C00170000 | 2024-02-15 11:36AM EDT | 170.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 109.67% |
| ALGT241018C00175000 | 2023-10-23 1:10PM EDT | 175.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 107.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241018P00030000 | 2024-05-30 11:25AM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ALGT241018P00035000 | 2024-06-18 1:34PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ALGT241018P00040000 | 2024-06-14 10:57AM EDT | 40.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ALGT241018P00045000 | 2024-06-26 2:59PM EDT | 45.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALGT241018P00050000 | 2024-06-17 12:34PM EDT | 50.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| ALGT241018P00055000 | 2024-06-04 1:27PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ALGT241018P00060000 | 2024-06-04 2:37PM EDT | 60.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ALGT241018P00065000 | 2024-05-30 2:40PM EDT | 65.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALGT241018P00070000 | 2024-05-07 2:39PM EDT | 70.00 | 18.25 | 16.70 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| ALGT241018P00075000 | 2024-03-20 3:31PM EDT | 75.00 | 11.68 | 16.40 | 18.00 | 0.00 | - | 1 | 6 | 0.00% |
| ALGT241018P00080000 | 2024-04-04 11:27AM EDT | 80.00 | 16.86 | 25.10 | 27.80 | 0.00 | - | 7 | 7 | 0.00% |
| ALGT241018P00090000 | 2023-11-10 10:46AM EDT | 90.00 | 34.79 | 20.60 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| ALGT241018P00095000 | 2023-08-15 1:04PM EDT | 95.00 | 13.50 | 18.30 | 18.80 | 0.00 | - | - | 2 | 0.00% |
| ALGT241018P00100000 | 2024-02-15 11:19AM EDT | 100.00 | 20.60 | 32.10 | 35.50 | 0.00 | - | 2 | 10 | 0.00% |
| ALGT241018P00105000 | 2023-10-11 1:52PM EDT | 105.00 | 32.28 | 46.90 | 50.10 | 0.00 | - | 5 | 7 | 0.00% |
| ALGT241018P00110000 | 2023-10-11 1:54PM EDT | 110.00 | 37.69 | 51.10 | 56.00 | 0.00 | - | 3 | 9 | 0.00% |
| ALGT241018P00115000 | 2024-03-20 11:29AM EDT | 115.00 | 47.22 | 51.10 | 55.10 | 0.00 | - | 10 | 1 | 0.00% |
| ALGT241018P00135000 | 2023-09-13 10:02AM EDT | 135.00 | 50.06 | 60.00 | 64.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.