Singapore markets close in 41 minutes
Straits Times Index
3,339.37 +7.67 (+0.23%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,709.98 -379.95 (-2.10%) FTSE 100
8,223.78 -1.55 (-0.02%) Bitcoin USD
60,769.44 -739.44 (-1.20%) CMC Crypto 200
1,263.49 -2.65 (-0.21%)
Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250117C00040000 | 2024-05-21 2:23PM EDT | 40.00 | 13.30 | 14.20 | 18.10 | 0.00 | - | - | 5 | 77.55% |
| ALGT250117C00045000 | 2024-06-26 9:42AM EDT | 45.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ALGT250117C00050000 | 2024-06-26 12:20PM EDT | 50.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ALGT250117C00055000 | 2024-06-17 2:06PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| ALGT250117C00060000 | 2024-06-14 10:57AM EDT | 60.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ALGT250117C00070000 | 2024-05-29 10:14AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALGT250117C00075000 | 2024-06-26 1:38PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 1.30 | 0.80 | 3.00 | 0.00 | - | - | 1 | 72.53% |
| ALGT250117P00040000 | 2024-06-05 11:08AM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ALGT250117P00045000 | 2024-06-14 11:25AM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALGT250117P00050000 | 2024-06-20 3:03PM EDT | 50.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ALGT250117P00070000 | 2024-05-21 12:37PM EDT | 70.00 | 22.10 | 17.80 | 20.80 | 0.00 | - | - | 4 | 37.79% |
| ALGT250117P00075000 | 2024-05-24 1:22PM EDT | 75.00 | 28.04 | 23.50 | 26.30 | 0.00 | - | 2 | 2 | 48.36% |
© 2024 Yahoo. All rights reserved.