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
66,110.94 +788.66 (+1.21%) CMC Crypto 200
1,404.74 -13.14 (-0.93%)
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 | 9.30 | 10.20 | 0.00 | - | - | 1 | 54.32% |
| ALGT241018C00050000 | 2024-05-30 2:58PM EDT | 50.00 | 6.80 | 7.00 | 7.50 | 0.00 | - | 1 | 63 | 55.71% |
| ALGT241018C00055000 | 2024-06-14 11:09AM EDT | 55.00 | 4.20 | 4.80 | 5.20 | -2.10 | -33.33% | 5 | 77 | 53.96% |
| ALGT241018C00060000 | 2024-04-30 3:27PM EDT | 60.00 | 5.50 | 3.20 | 3.90 | 0.00 | - | 37 | 49 | 54.53% |
| ALGT241018C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 2.30 | 2.15 | 2.50 | 0.00 | - | 1 | 106 | 53.26% |
| ALGT241018C00070000 | 2024-06-13 3:23PM EDT | 70.00 | 1.75 | 0.30 | 1.70 | 0.00 | - | 2 | 21 | 54.79% |
| ALGT241018C00075000 | 2024-05-21 11:40AM EDT | 75.00 | 0.77 | 0.65 | 1.35 | 0.00 | - | 1 | 54 | 52.54% |
| ALGT241018C00080000 | 2024-05-14 12:04PM EDT | 80.00 | 2.30 | 0.45 | 1.00 | 0.00 | - | 3 | 113 | 53.78% |
| ALGT241018C00085000 | 2024-04-18 2:10PM EDT | 85.00 | 2.30 | 0.50 | 1.55 | 0.00 | - | 2 | 17 | 64.11% |
| ALGT241018C00090000 | 2024-05-14 1:57PM EDT | 90.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 46 | 60 | 56.10% |
| ALGT241018C00095000 | 2024-03-18 11:02AM EDT | 95.00 | 2.40 | 1.20 | 1.40 | 0.00 | - | 3 | 157 | 78.03% |
| ALGT241018C00100000 | 2024-04-12 12:22PM EDT | 100.00 | 1.03 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 72.95% |
| ALGT241018C00105000 | 2024-03-01 1:20PM EDT | 105.00 | 2.29 | 1.20 | 2.35 | 0.00 | - | 10 | 4 | 93.53% |
| ALGT241018C00110000 | 2024-05-23 11:21AM EDT | 110.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 12 | 87.57% |
| ALGT241018C00115000 | 2024-03-25 3:08PM EDT | 115.00 | 1.20 | 0.10 | 0.75 | 0.00 | - | 5 | 178 | 74.61% |
| ALGT241018C00120000 | 2023-11-13 10:31AM EDT | 120.00 | 0.80 | 1.10 | 2.35 | 0.00 | - | 10 | 11 | 103.86% |
| ALGT241018C00125000 | 2024-01-16 2:55PM EDT | 125.00 | 1.30 | 2.20 | 2.65 | 0.00 | - | 10 | 13 | 116.97% |
| ALGT241018C00130000 | 2023-12-13 4:03PM EDT | 130.00 | 2.00 | 1.10 | 1.50 | 0.00 | - | 100 | 101 | 103.22% |
| ALGT241018C00140000 | 2024-04-10 2:57PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 104.54% |
| ALGT241018C00150000 | 2023-12-20 3:24PM EDT | 150.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 2 | 104.59% |
| ALGT241018C00155000 | 2023-10-04 12:32PM EDT | 155.00 | 1.73 | 0.00 | 4.90 | 0.00 | - | 31 | 31 | 134.52% |
| ALGT241018C00165000 | 2023-11-14 3:15PM EDT | 165.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | 8 | 8 | 109.38% |
| ALGT241018C00170000 | 2024-02-15 11:36AM EDT | 170.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 11 | 102.54% |
| ALGT241018C00175000 | 2023-10-23 1:10PM EDT | 175.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 100.68% |
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 | 1.00 | 0.00 | - | 12 | 17 | 63.87% |
| ALGT241018P00035000 | 2024-06-06 10:33AM EDT | 35.00 | 0.85 | 0.80 | 1.25 | 0.00 | - | 11 | 14 | 59.60% |
| ALGT241018P00040000 | 2024-04-30 12:23PM EDT | 40.00 | 1.95 | 1.20 | 3.30 | 0.00 | - | 6 | 8 | 60.11% |
| ALGT241018P00045000 | 2024-05-30 11:25AM EDT | 45.00 | 3.81 | 3.40 | 3.70 | 0.00 | - | 12 | 40 | 55.20% |
| ALGT241018P00050000 | 2024-06-14 11:20AM EDT | 50.00 | 5.70 | 5.50 | 5.80 | +1.00 | +21.28% | 1 | 86 | 53.08% |
| ALGT241018P00055000 | 2024-06-04 1:27PM EDT | 55.00 | 6.70 | 8.30 | 8.60 | 0.00 | - | 4 | 159 | 51.81% |
| ALGT241018P00060000 | 2024-06-04 2:37PM EDT | 60.00 | 9.69 | 11.00 | 12.30 | 0.00 | - | 10 | 12 | 54.90% |
| ALGT241018P00065000 | 2024-05-30 2:40PM EDT | 65.00 | 15.30 | 15.20 | 16.10 | 0.00 | - | 1 | 10 | 53.93% |
| ALGT241018P00070000 | 2024-05-07 2:39PM EDT | 70.00 | 18.25 | 16.70 | 19.70 | 0.00 | - | - | 1 | 45.92% |
| 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.