NasdaqGS - Delayed Quote USD

Allegiant Travel Company (ALGT)

61.77 +0.51 (+0.83%)
At close: April 18 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
ALGT240419C00045000 9/22/2023 1:41 PM 45 32.90 28.30 31.40 0.00 0.00% - 0 1,921.09%
ALGT240419C00050000 11/2/2023 4:21 PM 50 15.70 22.00 23.90 0.00 0.00% - 5 1,443.95%
ALGT240419C00055000 4/18/2024 6:37 PM 55 7.10 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGT240419C00060000 4/18/2024 6:03 PM 60 2.10 0.00 0.00 0.00 0.00% 43 0 0.00%
ALGT240419C00065000 4/18/2024 1:33 PM 65 0.17 0.00 0.00 0.00 0.00% 7 0 25.00%
ALGT240419C00070000 4/15/2024 7:08 PM 70 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
ALGT240419C00075000 4/11/2024 5:09 PM 75 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
ALGT240419C00080000 4/9/2024 2:09 PM 80 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
ALGT240419C00085000 4/12/2024 6:53 PM 85 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGT240419C00090000 4/11/2024 3:14 PM 90 0.03 0.00 0.00 0.00 0.00% 100 0 50.00%
ALGT240419C00095000 4/15/2024 4:28 PM 95 0.01 0.00 0.00 0.00 0.00% 142 0 50.00%
ALGT240419C00100000 3/15/2024 1:30 PM 100 0.05 0.00 0.15 0.00 0.00% 1 79 412.50%
ALGT240419C00105000 2/1/2024 3:56 PM 105 0.90 0.05 0.30 0.00 0.00% 1 99 504.69%
ALGT240419C00110000 2/20/2024 7:05 PM 110 0.40 0.00 0.15 0.00 0.00% 1 18 479.69%
ALGT240419C00115000 1/26/2024 4:56 PM 115 0.73 0.05 0.30 0.00 0.00% 5 8 573.44%
ALGT240419C00120000 12/20/2023 7:54 PM 120 0.98 0.05 0.55 0.00 0.00% 1 1 657.81%
ALGT240419C00130000 12/19/2023 5:02 PM 130 0.70 0.00 2.25 0.00 0.00% 1 2 921.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ALGT240419P00030000 4/9/2024 4:35 PM 30 0.01 0.00 0.00 0.00 0.00% 150 0 50.00%
ALGT240419P00040000 11/10/2023 4:36 PM 40 1.90 0.10 2.65 0.00 0.00% - 6 762.70%
ALGT240419P00045000 12/7/2023 4:56 PM 45 0.75 0.05 2.45 0.00 0.00% 1 1 585.16%
ALGT240419P00050000 4/11/2024 6:55 PM 50 0.08 0.00 0.00 0.00 0.00% 5 0 50.00%
ALGT240419P00055000 4/16/2024 7:43 PM 55 0.09 0.00 0.00 0.00 0.00% 1 0 50.00%
ALGT240419P00060000 4/18/2024 6:31 PM 60 0.10 0.00 0.00 0.00 0.00% 72 0 12.50%
ALGT240419P00065000 4/18/2024 5:26 PM 65 2.80 0.00 0.00 0.00 0.00% 1 0 0.00%
ALGT240419P00070000 4/16/2024 5:58 PM 70 9.61 0.00 0.00 0.00 0.00% 6 0 0.00%
ALGT240419P00075000 4/15/2024 1:59 PM 75 14.30 0.00 0.00 0.00 0.00% 132 0 0.00%
ALGT240419P00080000 3/28/2024 5:33 PM 80 4.90 0.00 0.00 0.00 0.00% 100 0 0.00%
ALGT240419P00085000 3/15/2024 3:56 PM 85 18.46 21.70 25.50 0.00 0.00% 1 0 389.45%
ALGT240419P00090000 2/16/2024 8:48 PM 90 11.38 20.60 24.50 0.00 0.00% 2 0 0.00%
ALGT240419P00095000 11/28/2023 4:00 PM 95 27.60 14.70 16.30 0.00 0.00% - 2 0.00%
ALGT240419P00130000 10/18/2023 2:00 PM 130 57.58 0.00 0.00 0.00 0.00% - 0 0.00%
ALGT240419P00135000 8/25/2023 4:29 PM 135 46.95 57.70 61.80 0.00 0.00% 2 0 0.00%

Related Tickers

ULCC Frontier Group Holdings, Inc.
7.01
+1.59%
 
SNCY Sun Country Airlines Holdings, Inc.
14.73
+1.17%
 
SKYW SkyWest, Inc.
68.03
+1.95%
 
CPA Copa Holdings, S.A.
99.94
+2.14%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
7.85
+4.53%
 
AZUL Azul S.A.
5.80
-4.13%
 
HA Hawaiian Holdings, Inc.
12.99
-1.96%
 
ATSG Air Transport Services Group, Inc.
12.61
+1.29%
 
RYAAY Ryanair Holdings plc
135.40
-0.70%
 
MESA Mesa Air Group, Inc.
0.8600
+6.50%