Singapore markets close in 1 hour 31 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241018C000450002024-06-05 10:17AM EDT45.0012.170.000.000.00--00.00%
ALGT241018C000500002024-06-20 1:29PM EDT50.008.700.000.000.00-100.00%
ALGT241018C000550002024-06-26 3:38PM EDT55.004.060.000.000.00-103.13%
ALGT241018C000600002024-06-20 10:48AM EDT60.003.900.000.000.00-306.25%
ALGT241018C000650002024-06-26 9:30AM EDT65.001.780.000.000.00-39012.50%
ALGT241018C000700002024-06-26 9:30AM EDT70.001.180.000.000.00-39012.50%
ALGT241018C000750002024-06-26 12:43PM EDT75.000.670.000.000.00-2012.50%
ALGT241018C000800002024-05-14 12:04PM EDT80.002.300.451.000.00-311358.79%
ALGT241018C000850002024-04-18 2:10PM EDT85.002.300.501.550.00-21769.78%
ALGT241018C000900002024-05-14 1:57PM EDT90.001.000.050.750.00-466060.99%
ALGT241018C000950002024-03-18 11:02AM EDT95.002.401.201.400.00-315784.45%
ALGT241018C001000002024-04-12 12:22PM EDT100.001.030.051.500.00-11178.86%
ALGT241018C001050002024-03-01 1:20PM EDT105.002.291.202.350.00-104100.88%
ALGT241018C001100002024-06-25 9:35AM EDT110.000.200.000.000.00-1025.00%
ALGT241018C001150002024-06-21 1:10PM EDT115.000.080.000.000.00-1025.00%
ALGT241018C001200002023-11-13 10:31AM EDT120.000.801.102.350.00-1011111.62%
ALGT241018C001250002024-01-16 2:55PM EDT125.001.302.202.650.00-1013125.61%
ALGT241018C001300002023-12-13 4:03PM EDT130.002.001.101.500.00-100101110.79%
ALGT241018C001400002024-04-10 2:57PM EDT140.000.080.002.150.00-11112.06%
ALGT241018C001500002023-12-20 3:24PM EDT150.001.300.251.450.00-12112.06%
ALGT241018C001550002023-10-04 12:32PM EDT155.001.730.004.900.00-3131143.99%
ALGT241018C001650002023-11-14 3:15PM EDT165.000.640.650.900.00-88116.99%
ALGT241018C001700002024-02-15 11:36AM EDT170.000.500.000.950.00-1011109.67%
ALGT241018C001750002023-10-23 1:10PM EDT175.000.590.000.750.00-10107.62%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241018P000300002024-05-30 11:25AM EDT30.000.650.000.000.00-12025.00%
ALGT241018P000350002024-06-18 1:34PM EDT35.000.900.000.000.00-16012.50%
ALGT241018P000400002024-06-14 10:57AM EDT40.001.970.000.000.00-6012.50%
ALGT241018P000450002024-06-26 2:59PM EDT45.003.650.000.000.00-1006.25%
ALGT241018P000500002024-06-17 12:34PM EDT50.005.150.000.000.00-800.20%
ALGT241018P000550002024-06-04 1:27PM EDT55.006.700.000.000.00-400.00%
ALGT241018P000600002024-06-04 2:37PM EDT60.009.690.000.000.00-1000.00%
ALGT241018P000650002024-05-30 2:40PM EDT65.0015.300.000.000.00-100.00%
ALGT241018P000700002024-05-07 2:39PM EDT70.0018.2516.7019.700.00--10.00%
ALGT241018P000750002024-03-20 3:31PM EDT75.0011.6816.4018.000.00-160.00%
ALGT241018P000800002024-04-04 11:27AM EDT80.0016.8625.1027.800.00-770.00%
ALGT241018P000900002023-11-10 10:46AM EDT90.0034.7920.6021.500.00--00.00%
ALGT241018P000950002023-08-15 1:04PM EDT95.0013.5018.3018.800.00--20.00%
ALGT241018P001000002024-02-15 11:19AM EDT100.0020.6032.1035.500.00-2100.00%
ALGT241018P001050002023-10-11 1:52PM EDT105.0032.2846.9050.100.00-570.00%
ALGT241018P001100002023-10-11 1:54PM EDT110.0037.6951.1056.000.00-390.00%
ALGT241018P001150002024-03-20 11:29AM EDT115.0047.2251.1055.100.00-1010.00%
ALGT241018P001350002023-09-13 10:02AM EDT135.0050.0660.0064.900.00-200.00%