Allegiant Travel Company (ALGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00035000 | 2024-04-26 3:18PM EDT | 35.00 | 21.65 | 18.80 | 22.70 | 0.00 | - | 3 | 3 | 124.81% |
| ALGT240517C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 17.45 | 13.50 | 18.00 | 0.00 | - | 3 | 3 | 93.16% |
| ALGT240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 6.20 | 4.40 | 6.80 | +0.79 | +14.60% | 7 | 38 | 78.56% |
| ALGT240517C00055000 | 2024-05-02 12:33PM EDT | 55.00 | 2.25 | 2.55 | 3.20 | 0.00 | - | 23 | 129 | 58.98% |
| ALGT240517C00060000 | 2024-05-03 1:58PM EDT | 60.00 | 1.30 | 1.00 | 1.20 | +0.20 | +18.18% | 1 | 732 | 60.94% |
| ALGT240517C00065000 | 2024-05-03 10:22AM EDT | 65.00 | 0.34 | 0.35 | 0.40 | +0.03 | +9.68% | 20 | 616 | 63.48% |
| ALGT240517C00070000 | 2024-04-30 1:35PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | -0.05 | -25.00% | 7 | 270 | 83.79% |
| ALGT240517C00075000 | 2024-04-23 3:48PM EDT | 75.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 124 | 101.66% |
| ALGT240517C00080000 | 2024-04-22 10:15AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 52 | 134.77% |
| ALGT240517C00100000 | 2024-04-29 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 2024-05-01 1:50PM EDT | 45.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 5 | 60 | 77.15% |
| ALGT240517P00050000 | 2024-05-03 3:42PM EDT | 50.00 | 1.00 | 0.85 | 1.05 | -0.60 | -37.50% | 1 | 100 | 71.58% |
| ALGT240517P00055000 | 2024-05-03 2:54PM EDT | 55.00 | 2.55 | 2.55 | 2.80 | -1.15 | -31.08% | 32 | 1,561 | 68.99% |
| ALGT240517P00060000 | 2024-05-03 10:41AM EDT | 60.00 | 6.42 | 5.50 | 6.00 | -0.58 | -8.29% | 20 | 573 | 68.36% |
| ALGT240517P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 9.78 | 8.00 | 12.30 | 0.00 | - | 1 | 172 | 79.54% |
| ALGT240517P00070000 | 2024-04-16 3:15PM EDT | 70.00 | 10.96 | 12.50 | 17.20 | 0.00 | - | 9 | 581 | 89.26% |
| ALGT240517P00075000 | 2024-04-11 11:14AM EDT | 75.00 | 13.60 | 17.50 | 22.30 | 0.00 | - | 1 | 171 | 110.35% |
| ALGT240517P00080000 | 2024-03-26 2:44PM EDT | 80.00 | 9.30 | 20.20 | 25.00 | 0.00 | - | 92 | 94 | 132.42% |
© 2024 Yahoo. All rights reserved.