ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT181116C001050002018-10-11 9:23AM EST105.0014.9016.2018.400.00+2.01%44116.60%
ALGT181116C001100002018-10-29 9:38AM EST110.005.4011.3013.400.00-5590.43%
ALGT181116C001150002018-11-02 12:49PM EST115.007.706.308.600.00-11564.31%
ALGT181116C001200002018-11-01 1:22PM EST120.002.202.503.500.00-9.09%152756.06%
ALGT181116C001250002018-11-07 11:23AM EST125.000.750.400.750.00-12943.07%
ALGT181116C001300002018-11-02 2:00PM EST130.000.550.000.100.00-32342.97%
ALGT181116C001350002018-10-29 2:14PM EST135.000.150.002.150.00-1062112.21%
ALGT181116C001400002018-11-01 12:24PM EST140.000.050.001.700.00-20.00%323127.64%
ALGT181116C001650002018-09-28 10:50PM EST165.000.200.000.750.00-32189.06%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT181116P000850002018-10-31 8:30AM EST85.000.050.000.050.00-4399156.25%
ALGT181116P000900002018-10-30 10:13AM EST90.000.050.001.650.00-1010238.67%
ALGT181116P001000002018-11-02 9:52AM EST100.000.100.100.100.00-10106110.55%
ALGT181116P001050002018-11-02 8:30AM EST105.000.250.001.450.00-216133.79%
ALGT181116P001100002018-11-05 3:40PM EST110.000.550.000.100.00-13556.45%
ALGT181116P001150002018-10-29 9:55AM EST115.004.900.000.250.00-252949.71%
ALGT181116P001200002018-10-25 9:39AM EST120.009.500.601.050.00-2941.94%
ALGT181116P001250002018-11-08 2:06PM EST125.006.602.854.000.00-2946.34%
ALGT181116P001300002018-10-19 1:24PM EST130.0011.906.509.700.00-14199.27%
ALGT181116P001350002018-09-28 10:50PM EST135.009.7011.3014.500.00-40122.36%
ALGT181116P001450002018-10-22 9:34AM EST145.0023.8021.1025.000.00-11189.94%
ALGT181116P001500002018-10-25 9:25AM EST150.0041.2026.1029.600.00-1111197.51%
ALGT181116P001650002018-10-25 9:25AM EST165.0056.3041.1044.600.00-1111255.86%
ALGT181116P001700002018-10-25 9:25AM EST170.0061.1046.1049.600.00-1111273.24%