NasdaqGS - Delayed Quote USD

Allegiant Travel Company (ALGT)

62.21 -0.10 (-0.16%)
At close: April 22 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGT240517C00050000 4/18/2024 2:41 PM 50 13.50 0.00 0.00 0.00 0.00% 3 0 0.00%
ALGT240517C00060000 4/22/2024 4:49 PM 60 5.40 0.00 0.00 0.00 0.00% 21 0 0.00%
ALGT240517C00065000 4/22/2024 1:44 PM 65 2.66 0.00 0.00 0.00 0.00% 5 0 3.13%
ALGT240517C00070000 4/22/2024 3:59 PM 70 1.35 0.00 0.00 0.00 0.00% 9 0 12.50%
ALGT240517C00075000 4/22/2024 6:52 PM 75 0.50 0.00 0.00 0.00 0.00% 5 0 12.50%
ALGT240517C00080000 4/22/2024 2:15 PM 80 0.25 0.00 0.00 0.00 0.00% 4 0 25.00%
ALGT240517C00100000 4/9/2024 6:29 PM 100 0.10 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGT240517P00045000 4/9/2024 3:10 PM 45 0.26 0.00 0.00 0.00 0.00% 10 0 25.00%
ALGT240517P00050000 4/11/2024 1:48 PM 50 0.80 0.00 0.00 0.00 0.00% 2 0 25.00%
ALGT240517P00055000 4/22/2024 2:22 PM 55 1.30 0.00 0.00 0.00 0.00% 2 0 12.50%
ALGT240517P00060000 4/22/2024 5:53 PM 60 2.75 0.00 0.00 0.00 0.00% 8 0 3.13%
ALGT240517P00065000 4/18/2024 7:54 PM 65 6.25 0.00 0.00 0.00 0.00% 50 0 0.00%
ALGT240517P00070000 4/16/2024 7:15 PM 70 10.96 0.00 0.00 0.00 0.00% 9 0 0.00%
ALGT240517P00075000 4/11/2024 3:14 PM 75 13.60 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGT240517P00080000 3/26/2024 6:44 PM 80 9.30 0.00 0.00 0.00 0.00% 92 0 0.00%

Related Tickers

ULCC Frontier Group Holdings, Inc.
7.11
+2.16%
 
SNCY Sun Country Airlines Holdings, Inc.
15.05
+1.21%
 
SKYW SkyWest, Inc.
71.38
+3.25%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.02
+2.82%
 
CPA Copa Holdings, S.A.
102.39
+0.70%
 
RYAAY Ryanair Holdings plc
140.78
+1.37%
 
HA Hawaiian Holdings, Inc.
12.97
+0.15%
 
AZUL Azul S.A.
5.87
+1.56%
 
SAVE Spirit Airlines, Inc.
3.9100
-3.22%
 
ATSG Air Transport Services Group, Inc.
12.83
+1.50%