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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241220C000350002024-06-05 11:49AM EDT35.0021.1916.0019.800.00--156.79%
ALGT241220C000400002024-05-23 2:16PM EDT40.0011.5012.3016.100.00-1355.49%
ALGT241220C000450002024-05-13 10:37AM EDT45.0014.5011.9013.400.00-22767.03%
ALGT241220C000500002024-06-05 3:55PM EDT50.0010.047.508.800.00-28551.79%
ALGT241220C000550002024-06-14 1:58PM EDT55.006.155.706.80+0.23+3.89%22452.55%
ALGT241220C000600002024-06-10 1:35PM EDT60.005.404.005.200.00-19751.93%
ALGT241220C000650002024-06-10 3:03PM EDT65.003.822.703.800.00-32050.72%
ALGT241220C000700002024-06-05 1:42PM EDT70.002.981.803.000.00-175950.95%
ALGT241220C000750002024-05-14 2:14PM EDT75.004.091.702.750.00-1186655.42%
ALGT241220C000800002024-05-23 12:01PM EDT80.001.050.352.000.00-25026758.61%
ALGT241220C000850002024-05-07 3:17PM EDT85.001.080.951.850.00-14156.96%
ALGT241220C000900002024-05-24 3:50PM EDT90.000.700.552.850.00-219764.53%
ALGT241220C000950002024-03-27 1:28PM EDT95.005.501.151.350.00-1963.06%
ALGT241220C001000002024-05-30 1:52PM EDT100.000.450.152.700.00-142768.82%
ALGT241220C001050002024-06-04 12:22PM EDT105.000.450.102.550.00-108270.85%
ALGT241220C001100002024-05-29 9:52AM EDT110.000.400.052.450.00-27072.90%
ALGT241220C001150002024-01-08 10:30AM EDT115.004.600.000.000.00--625.00%
ALGT241220C001200002024-04-16 1:12PM EDT120.000.660.002.400.00-1277.81%
ALGT241220C001250002024-03-18 9:51AM EDT125.000.870.500.650.00-202069.29%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241220P000300002024-06-14 1:25PM EDT30.000.950.651.25-0.10-9.52%2561.79%
ALGT241220P000350002024-06-14 1:25PM EDT35.001.651.402.15+0.85+106.25%2158.94%
ALGT241220P000400002024-05-23 10:02AM EDT40.003.602.553.400.00-203056.13%
ALGT241220P000450002024-06-11 10:08AM EDT45.004.272.456.400.00-129651.99%
ALGT241220P000500002024-06-11 10:01AM EDT50.006.436.107.400.00-238851.04%
ALGT241220P000550002024-05-15 3:42PM EDT55.007.758.8010.100.00-78353.52%
ALGT241220P000600002024-05-07 10:55AM EDT60.0012.3511.0012.700.00-15847.67%
ALGT241220P000650002024-05-22 11:59AM EDT65.0018.5015.8017.400.00-110654.04%
ALGT241220P000700002024-05-14 3:58PM EDT70.0015.8016.0020.200.00-41042.75%
ALGT241220P000750002024-04-26 10:47AM EDT75.0020.5025.8029.700.00-12070.39%
ALGT241220P000800002024-05-14 3:56PM EDT80.0023.7024.7028.600.00-6110.00%
ALGT241220P000900002023-11-16 11:01AM EDT90.0026.7017.0018.400.00--20.00%
ALGT241220P000950002024-05-16 10:57AM EDT95.0040.1041.8045.800.00--072.71%
ALGT241220P001000002024-05-03 2:49PM EDT100.0044.7644.8048.800.00-1041.60%
ALGT241220P001050002024-03-04 11:12AM EDT105.0033.8738.5041.700.00-220.00%
ALGT241220P001100002024-02-08 1:45PM EDT110.0036.9337.2040.600.00--250.00%
ALGT241220P001150002024-03-25 3:22PM EDT115.0042.7054.7058.100.00-1100.00%