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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241018C000450002024-06-05 10:17AM EDT45.0012.179.3010.200.00--154.32%
ALGT241018C000500002024-05-30 2:58PM EDT50.006.807.007.500.00-16355.71%
ALGT241018C000550002024-06-14 11:09AM EDT55.004.204.805.20-2.10-33.33%57753.96%
ALGT241018C000600002024-04-30 3:27PM EDT60.005.503.203.900.00-374954.53%
ALGT241018C000650002024-06-13 10:01AM EDT65.002.302.152.500.00-110653.26%
ALGT241018C000700002024-06-13 3:23PM EDT70.001.750.301.700.00-22154.79%
ALGT241018C000750002024-05-21 11:40AM EDT75.000.770.651.350.00-15452.54%
ALGT241018C000800002024-05-14 12:04PM EDT80.002.300.451.000.00-311353.78%
ALGT241018C000850002024-04-18 2:10PM EDT85.002.300.501.550.00-21764.11%
ALGT241018C000900002024-05-14 1:57PM EDT90.001.000.050.750.00-466056.10%
ALGT241018C000950002024-03-18 11:02AM EDT95.002.401.201.400.00-315778.03%
ALGT241018C001000002024-04-12 12:22PM EDT100.001.030.051.500.00-11172.95%
ALGT241018C001050002024-03-01 1:20PM EDT105.002.291.202.350.00-10493.53%
ALGT241018C001100002024-05-23 11:21AM EDT110.000.100.052.250.00-11287.57%
ALGT241018C001150002024-03-25 3:08PM EDT115.001.200.100.750.00-517874.61%
ALGT241018C001200002023-11-13 10:31AM EDT120.000.801.102.350.00-1011103.86%
ALGT241018C001250002024-01-16 2:55PM EDT125.001.302.202.650.00-1013116.97%
ALGT241018C001300002023-12-13 4:03PM EDT130.002.001.101.500.00-100101103.22%
ALGT241018C001400002024-04-10 2:57PM EDT140.000.080.002.150.00-11104.54%
ALGT241018C001500002023-12-20 3:24PM EDT150.001.300.251.450.00-12104.59%
ALGT241018C001550002023-10-04 12:32PM EDT155.001.730.004.900.00-3131134.52%
ALGT241018C001650002023-11-14 3:15PM EDT165.000.640.650.900.00-88109.38%
ALGT241018C001700002024-02-15 11:36AM EDT170.000.500.000.950.00-1011102.54%
ALGT241018C001750002023-10-23 1:10PM EDT175.000.590.000.750.00-10100.68%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241018P000300002024-05-30 11:25AM EDT30.000.650.001.000.00-121763.87%
ALGT241018P000350002024-06-06 10:33AM EDT35.000.850.801.250.00-111459.60%
ALGT241018P000400002024-04-30 12:23PM EDT40.001.951.203.300.00-6860.11%
ALGT241018P000450002024-05-30 11:25AM EDT45.003.813.403.700.00-124055.20%
ALGT241018P000500002024-06-14 11:20AM EDT50.005.705.505.80+1.00+21.28%18653.08%
ALGT241018P000550002024-06-04 1:27PM EDT55.006.708.308.600.00-415951.81%
ALGT241018P000600002024-06-04 2:37PM EDT60.009.6911.0012.300.00-101254.90%
ALGT241018P000650002024-05-30 2:40PM EDT65.0015.3015.2016.100.00-11053.93%
ALGT241018P000700002024-05-07 2:39PM EDT70.0018.2516.7019.700.00--145.92%
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%