ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT180518C001350002018-04-25 3:54PM EDT135.0011.800.000.000.00-31310.00%
ALGT180518C001450002018-04-25 3:15PM EDT145.006.300.000.000.00-5321.56%
ALGT180518C001500002018-04-25 3:55PM EDT150.003.590.000.000.00-4303.13%
ALGT180518C001550002018-04-25 3:50PM EDT155.002.000.000.000.00-19466.25%
ALGT180518C001600002018-04-25 2:41PM EDT160.001.250.000.000.00-142512.50%
ALGT180518C001650002018-04-19 12:55PM EDT165.000.800.601.000.00-41746.63%
ALGT180518C001700002018-04-25 3:57PM EDT170.000.350.000.000.00-52412.50%
ALGT180518C001800002018-03-23 11:54PM EDT180.005.200.402.900.00-5074.95%
ALGT180518C001900002018-04-13 2:07PM EDT190.000.550.152.40-2.85-83.82%21081.23%
ALGT180518C001950002018-04-24 10:49AM EDT195.000.050.000.000.00-2425.00%
ALGT180518C002000002018-04-06 11:48PM EDT200.001.901.251.500.00-202093.31%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT180518P000950002018-04-20 11:56PM EDT95.000.250.000.250.00-34034676.17%
ALGT180518P001000002018-04-20 11:56PM EDT100.000.320.000.300.00-156569.53%
ALGT180518P001100002018-04-25 2:41PM EDT110.000.380.000.000.00-32525.00%
ALGT180518P001150002018-04-20 11:56PM EDT115.001.250.500.750.00-1160.16%
ALGT180518P001200002018-04-25 2:41PM EDT120.000.940.000.000.00-112912.50%
ALGT180518P001250002018-04-24 2:57PM EDT125.001.550.000.000.00-214512.50%
ALGT180518P001300002018-04-25 3:50PM EDT130.002.600.000.000.00-6626.25%
ALGT180518P001350002018-04-23 11:09AM EDT135.003.270.000.000.00-2606.25%
ALGT180518P001400002018-04-25 2:40PM EDT140.005.200.000.000.00-5523.13%
ALGT180518P001450002018-04-25 1:36PM EDT145.008.300.000.000.00-1280.00%
ALGT180518P001500002018-04-23 2:55PM EDT150.0011.100.000.000.00-1140.00%
ALGT180518P001550002018-04-17 3:26PM EDT155.0014.1013.2013.900.00-2943.07%
ALGT180518P001600002018-04-18 10:09AM EDT160.0019.3116.7018.900.00-19252.08%
ALGT180518P001650002018-04-12 1:35PM EDT165.008.2015.0019.100.00-11110.00%
ALGT180518P001700002018-04-16 2:05PM EDT170.0023.7024.9028.400.00-2762.35%
ALGT180518P001750002018-04-16 2:05PM EDT175.0028.5329.2033.000.00-2864.01%
ALGT180518P002300002018-03-28 9:33AM EDT230.0062.6057.8062.300.00-770.00%