ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT191220C000900002019-11-22 2:47PM EST90.0079.1081.5085.400.00-1010282.91%
ALGT191220C001000002019-07-31 1:07PM EST100.0051.2139.7044.500.00-330.00%
ALGT191220C001100002019-07-31 1:07PM EST110.0041.5130.1034.900.00-330.00%
ALGT191220C001300002019-11-20 2:21PM EST130.0038.9941.5045.500.00-140147.46%
ALGT191220C001350002019-11-20 2:22PM EST135.0034.0036.5040.500.00-250132.42%
ALGT191220C001400002019-11-20 2:22PM EST140.0029.0031.5035.600.00-750120.12%
ALGT191220C001450002019-11-20 2:22PM EST145.0024.0026.5030.500.00-500103.32%
ALGT191220C001500002019-12-11 9:33AM EST150.0022.0023.4023.900.00-120.00%
ALGT191220C001550002019-12-02 10:43AM EST155.0012.2317.1019.600.00-15555.27%
ALGT191220C001600002019-11-13 10:17AM EST160.0014.8012.4014.900.00-1249.85%
ALGT191220C001650002019-12-03 11:35AM EST165.005.027.6010.100.00-11439.70%
ALGT191220C001700002019-12-05 1:06PM EST170.002.504.004.600.00-17218.14%
ALGT191220C001750002019-12-13 9:58AM EST175.000.971.051.50+0.07+7.78%13918.46%
ALGT191220C001800002019-12-11 1:30PM EST180.000.250.100.300.00-15219.14%
ALGT191220C001850002019-12-02 11:41AM EST185.000.200.000.550.00-1334.89%
ALGT191220C001900002019-10-30 10:13AM EST190.000.300.000.500.00--244.09%
ALGT191220C001950002019-06-09 11:07PM EST195.001.450.152.750.00-101071.97%
ALGT191220C002000002019-07-25 12:37PM EST200.000.100.000.000.00-1125.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT191220P000750002019-06-07 10:16AM EST75.001.200.050.750.00-1010284.38%
ALGT191220P000800002019-06-07 10:16AM EST80.001.580.000.750.00-22261.72%
ALGT191220P000900002019-06-07 10:31AM EST90.001.200.000.850.00-22230.27%
ALGT191220P000950002019-06-07 10:31AM EST95.002.640.551.200.00-12243.36%
ALGT191220P001000002019-06-07 10:16AM EST100.003.600.951.350.00-12238.67%
ALGT191220P001050002019-06-07 10:16AM EST105.004.501.302.950.00-214255.57%
ALGT191220P001100002019-07-26 9:31AM EST110.000.720.651.250.00-12195.41%
ALGT191220P001150002019-09-24 9:31AM EST115.000.100.001.350.00-55167.19%
ALGT191220P001200002019-07-01 8:48AM EST120.003.800.000.000.00-2050.00%
ALGT191220P001250002019-06-06 11:06AM EST125.007.004.105.100.00-37234.42%
ALGT191220P001300002019-11-11 10:19AM EST130.000.140.000.750.00-1046111.23%
ALGT191220P001350002019-12-03 10:26AM EST135.000.100.000.000.00-31450.00%
ALGT191220P001400002019-11-13 11:22AM EST140.000.100.000.700.00-16585.94%
ALGT191220P001450002019-12-03 10:26AM EST145.000.180.000.050.00-34650.00%
ALGT191220P001500002019-10-29 12:32PM EST150.000.800.050.300.00-413855.08%
ALGT191220P001550002019-11-11 3:15PM EST155.000.900.000.150.00-18943.56%
ALGT191220P001600002019-11-29 9:47AM EST160.000.570.000.200.00-1016035.55%
ALGT191220P001650002019-12-10 9:43AM EST165.001.050.100.300.00-417327.54%
ALGT191220P001700002019-12-06 9:55AM EST170.002.650.650.950.00-2010124.49%
ALGT191220P001750002019-12-09 2:12PM EST175.002.702.503.200.00-1526.61%
ALGT191220P001800002019-06-17 8:40AM EST180.0040.9033.7034.900.00--1301.60%
ALGT191220P001850002019-06-07 10:16AM EST185.0051.3041.2045.100.00-36357.50%