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
66,050.05 +297.75 (+0.45%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220C00035000 | 2024-06-05 11:49AM EDT | 35.00 | 21.19 | 16.00 | 19.80 | 0.00 | - | - | 1 | 56.79% |
| ALGT241220C00040000 | 2024-05-23 2:16PM EDT | 40.00 | 11.50 | 12.30 | 16.10 | 0.00 | - | 1 | 3 | 55.49% |
| ALGT241220C00045000 | 2024-05-13 10:37AM EDT | 45.00 | 14.50 | 11.90 | 13.40 | 0.00 | - | 2 | 27 | 67.03% |
| ALGT241220C00050000 | 2024-06-05 3:55PM EDT | 50.00 | 10.04 | 7.50 | 8.80 | 0.00 | - | 2 | 85 | 51.79% |
| ALGT241220C00055000 | 2024-06-14 1:58PM EDT | 55.00 | 6.15 | 5.70 | 6.80 | +0.23 | +3.89% | 2 | 24 | 52.55% |
| ALGT241220C00060000 | 2024-06-10 1:35PM EDT | 60.00 | 5.40 | 4.00 | 5.20 | 0.00 | - | 1 | 97 | 51.93% |
| ALGT241220C00065000 | 2024-06-10 3:03PM EDT | 65.00 | 3.82 | 2.70 | 3.80 | 0.00 | - | 3 | 20 | 50.72% |
| ALGT241220C00070000 | 2024-06-05 1:42PM EDT | 70.00 | 2.98 | 1.80 | 3.00 | 0.00 | - | 17 | 59 | 50.95% |
| ALGT241220C00075000 | 2024-05-14 2:14PM EDT | 75.00 | 4.09 | 1.70 | 2.75 | 0.00 | - | 11 | 866 | 55.42% |
| ALGT241220C00080000 | 2024-05-23 12:01PM EDT | 80.00 | 1.05 | 0.35 | 2.00 | 0.00 | - | 250 | 267 | 58.61% |
| ALGT241220C00085000 | 2024-05-07 3:17PM EDT | 85.00 | 1.08 | 0.95 | 1.85 | 0.00 | - | 1 | 41 | 56.96% |
| ALGT241220C00090000 | 2024-05-24 3:50PM EDT | 90.00 | 0.70 | 0.55 | 2.85 | 0.00 | - | 2 | 197 | 64.53% |
| ALGT241220C00095000 | 2024-03-27 1:28PM EDT | 95.00 | 5.50 | 1.15 | 1.35 | 0.00 | - | 1 | 9 | 63.06% |
| ALGT241220C00100000 | 2024-05-30 1:52PM EDT | 100.00 | 0.45 | 0.15 | 2.70 | 0.00 | - | 1 | 427 | 68.82% |
| ALGT241220C00105000 | 2024-06-04 12:22PM EDT | 105.00 | 0.45 | 0.10 | 2.55 | 0.00 | - | 10 | 82 | 70.85% |
| ALGT241220C00110000 | 2024-05-29 9:52AM EDT | 110.00 | 0.40 | 0.05 | 2.45 | 0.00 | - | 2 | 70 | 72.90% |
| ALGT241220C00115000 | 2024-01-08 10:30AM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| ALGT241220C00120000 | 2024-04-16 1:12PM EDT | 120.00 | 0.66 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 77.81% |
| ALGT241220C00125000 | 2024-03-18 9:51AM EDT | 125.00 | 0.87 | 0.50 | 0.65 | 0.00 | - | 20 | 20 | 69.29% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT241220P00030000 | 2024-06-14 1:25PM EDT | 30.00 | 0.95 | 0.65 | 1.25 | -0.10 | -9.52% | 2 | 5 | 61.79% |
| ALGT241220P00035000 | 2024-06-14 1:25PM EDT | 35.00 | 1.65 | 1.40 | 2.15 | +0.85 | +106.25% | 2 | 1 | 58.94% |
| ALGT241220P00040000 | 2024-05-23 10:02AM EDT | 40.00 | 3.60 | 2.55 | 3.40 | 0.00 | - | 20 | 30 | 56.13% |
| ALGT241220P00045000 | 2024-06-11 10:08AM EDT | 45.00 | 4.27 | 2.45 | 6.40 | 0.00 | - | 1 | 296 | 51.99% |
| ALGT241220P00050000 | 2024-06-11 10:01AM EDT | 50.00 | 6.43 | 6.10 | 7.40 | 0.00 | - | 2 | 388 | 51.04% |
| ALGT241220P00055000 | 2024-05-15 3:42PM EDT | 55.00 | 7.75 | 8.80 | 10.10 | 0.00 | - | 7 | 83 | 53.52% |
| ALGT241220P00060000 | 2024-05-07 10:55AM EDT | 60.00 | 12.35 | 11.00 | 12.70 | 0.00 | - | 1 | 58 | 47.67% |
| ALGT241220P00065000 | 2024-05-22 11:59AM EDT | 65.00 | 18.50 | 15.80 | 17.40 | 0.00 | - | 1 | 106 | 54.04% |
| ALGT241220P00070000 | 2024-05-14 3:58PM EDT | 70.00 | 15.80 | 16.00 | 20.20 | 0.00 | - | 4 | 10 | 42.75% |
| ALGT241220P00075000 | 2024-04-26 10:47AM EDT | 75.00 | 20.50 | 25.80 | 29.70 | 0.00 | - | 1 | 20 | 70.39% |
| ALGT241220P00080000 | 2024-05-14 3:56PM EDT | 80.00 | 23.70 | 24.70 | 28.60 | 0.00 | - | 6 | 11 | 0.00% |
| ALGT241220P00090000 | 2023-11-16 11:01AM EDT | 90.00 | 26.70 | 17.00 | 18.40 | 0.00 | - | - | 2 | 0.00% |
| ALGT241220P00095000 | 2024-05-16 10:57AM EDT | 95.00 | 40.10 | 41.80 | 45.80 | 0.00 | - | - | 0 | 72.71% |
| ALGT241220P00100000 | 2024-05-03 2:49PM EDT | 100.00 | 44.76 | 44.80 | 48.80 | 0.00 | - | 1 | 0 | 41.60% |
| ALGT241220P00105000 | 2024-03-04 11:12AM EDT | 105.00 | 33.87 | 38.50 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| ALGT241220P00110000 | 2024-02-08 1:45PM EDT | 110.00 | 36.93 | 37.20 | 40.60 | 0.00 | - | - | 25 | 0.00% |
| ALGT241220P00115000 | 2024-03-25 3:22PM EDT | 115.00 | 42.70 | 54.70 | 58.10 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.