NasdaqGS - Nasdaq Real Time Price • USD
Allegiant Travel Company (ALGT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:03 PM EDT
| 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 | 10.20 | 9.60 | 10.20 | -3.30 | -24.44% | 3 | 4 | 68.70% |
| ALGT240517C00060000 | 4/24/2024 7:56 PM | 60 | 3.08 | 3.00 | 3.20 | -2.12 | -40.77% | 9 | 59 | 59.52% |
| ALGT240517C00065000 | 4/24/2024 6:58 PM | 65 | 1.50 | 1.25 | 1.45 | -1.05 | -41.18% | 62 | 409 | 57.32% |
| ALGT240517C00070000 | 4/22/2024 3:59 PM | 70 | 1.35 | 0.50 | 0.60 | 0.00 | 0.00% | 9 | 269 | 57.62% |
| ALGT240517C00075000 | 4/23/2024 7:48 PM | 75 | 0.45 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 124 | 60.45% |
| ALGT240517C00080000 | 4/22/2024 2:15 PM | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 25.00% |
| ALGT240517C00100000 | 4/9/2024 6:29 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 3 | 88.28% |
| 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 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 11 | 70.80% |
| ALGT240517P00050000 | 4/11/2024 1:48 PM | 50 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00% | 2 | 15 | 67.09% |
| ALGT240517P00055000 | 4/24/2024 7:40 PM | 55 | 1.81 | 1.95 | 2.10 | 0.51 | 39.23% | 1 | 144 | 65.06% |
| ALGT240517P00060000 | 4/24/2024 3:16 PM | 60 | 3.50 | 4.10 | 4.30 | 0.62 | 21.53% | 2 | 1,157 | 62.40% |
| ALGT240517P00065000 | 4/23/2024 2:06 PM | 65 | 6.60 | 5.60 | 8.30 | 0.00 | 0.00% | 1 | 172 | 50.49% |
| ALGT240517P00070000 | 4/16/2024 7:15 PM | 70 | 10.96 | 11.10 | 12.10 | 0.00 | 0.00% | 9 | 581 | 61.23% |
| ALGT240517P00075000 | 4/11/2024 3:14 PM | 75 | 13.60 | 14.10 | 18.90 | 0.00 | 0.00% | 1 | 171 | 73.73% |
| ALGT240517P00080000 | 3/26/2024 6:44 PM | 80 | 9.30 | 19.00 | 23.80 | 0.00 | 0.00% | 92 | 94 | 83.35% |
Related Tickers
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
SNCY Sun Country Airlines Holdings, Inc.
14.29
-3.58%
SKYW SkyWest, Inc.
71.35
-3.98%
CPA Copa Holdings, S.A.
98.10
-2.49%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.68
+2.36%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
RYAAY Ryanair Holdings plc
138.35
-2.95%
MESA Mesa Air Group, Inc.
0.9002
-0.09%
AZUL Azul S.A.
5.59
-3.62%
SAVE Spirit Airlines, Inc.
3.6800
-2.90%