Singapore markets close in 1 hour 17 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241220C000350002024-06-05 11:49AM EDT35.0021.190.000.000.00--00.00%
ALGT241220C000400002024-06-24 10:36AM EDT40.0015.340.000.000.00-100.00%
ALGT241220C000450002024-05-13 10:37AM EDT45.0014.5011.9013.400.00-22775.38%
ALGT241220C000500002024-06-26 12:22PM EDT50.007.450.000.000.00-400.00%
ALGT241220C000550002024-06-14 1:58PM EDT55.006.150.000.000.00-203.13%
ALGT241220C000600002024-06-24 10:54AM EDT60.004.940.000.000.00-206.25%
ALGT241220C000650002024-06-10 3:03PM EDT65.003.820.000.000.00-306.25%
ALGT241220C000700002024-06-20 9:32AM EDT70.002.700.000.000.00-17012.50%
ALGT241220C000750002024-06-25 3:46PM EDT75.001.660.000.000.00-1012.50%
ALGT241220C000800002024-05-23 12:01PM EDT80.001.051.152.350.00-25026760.18%
ALGT241220C000850002024-05-07 3:17PM EDT85.001.080.951.850.00-14160.89%
ALGT241220C000900002024-05-24 3:50PM EDT90.000.700.602.900.00-219769.34%
ALGT241220C000950002024-03-27 1:28PM EDT95.005.501.151.350.00-1967.09%
ALGT241220C001000002024-05-30 1:52PM EDT100.000.450.000.000.00-1025.00%
ALGT241220C001050002024-06-04 12:22PM EDT105.000.450.000.000.00-10025.00%
ALGT241220C001100002024-05-29 9:52AM EDT110.000.400.000.000.00-2025.00%
ALGT241220C001150002024-01-08 10:30AM EDT115.004.600.000.000.00--625.00%
ALGT241220C001200002024-04-16 1:12PM EDT120.000.660.002.400.00-1282.23%
ALGT241220C001250002024-03-18 9:51AM EDT125.000.870.500.650.00-202073.19%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALGT241220P000300002024-06-14 1:25PM EDT30.000.950.000.000.00-2012.50%
ALGT241220P000350002024-06-14 1:25PM EDT35.001.650.000.000.00-2012.50%
ALGT241220P000400002024-05-23 10:02AM EDT40.003.602.254.800.00-203060.97%
ALGT241220P000450002024-06-11 10:08AM EDT45.004.270.000.000.00-103.13%
ALGT241220P000500002024-06-26 1:05PM EDT50.007.200.000.000.00-100.20%
ALGT241220P000550002024-05-15 3:42PM EDT55.007.758.8010.100.00-78351.27%
ALGT241220P000600002024-05-07 10:55AM EDT60.0012.3511.0012.700.00-15843.90%
ALGT241220P000650002024-05-22 11:59AM EDT65.0018.5014.6016.700.00-110643.57%
ALGT241220P000700002024-05-14 3:58PM EDT70.0015.8016.0020.200.00-41031.86%
ALGT241220P000750002024-04-26 10:47AM EDT75.0020.5025.8029.700.00-12066.11%
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--063.28%
ALGT241220P001000002024-05-03 2:49PM EDT100.0044.7644.8048.800.00-100.00%
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%