ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT190315C001050002019-01-25 10:01AM EST105.0019.0033.1035.800.00-0055.37%
ALGT190315C001250002019-01-31 1:24PM EST125.008.4014.2015.400.00-0338.95%
ALGT190315C001300002019-02-01 10:13AM EST130.007.5010.1011.200.00-03536.26%
ALGT190315C001350002019-02-15 9:43AM EST135.008.046.307.40+1.91+31.16%1014133.12%
ALGT190315C001400002019-02-14 11:46AM EST140.003.903.804.600.00-47032.32%
ALGT190315C001450002019-02-15 11:51AM EST145.002.801.952.55+0.50+21.74%5331.29%
ALGT190315C001500002019-02-15 9:43AM EST150.001.520.951.40+0.02+1.33%2011831.75%
ALGT190315C001550002019-02-15 9:30AM EST155.000.500.300.80-0.05-9.09%1933.11%
ALGT190315C001600002019-02-01 10:28AM EST160.000.350.000.450.00-0534.33%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT190315P001000002019-01-25 10:35AM EST100.000.940.001.850.00-0283.37%
ALGT190315P001050002019-01-31 9:37AM EST105.000.300.000.200.00-02553.71%
ALGT190315P001150002019-02-08 1:22PM EST115.000.570.002.350.00-0358.18%
ALGT190315P001200002019-02-15 2:59PM EST120.000.520.450.65-0.08-13.33%52940.89%
ALGT190315P001250002019-02-15 2:59PM EST125.000.970.501.05-0.58-37.42%57937.35%
ALGT190315P001300002019-02-15 3:26PM EST130.001.751.351.95-0.20-10.26%3435.91%
ALGT190315P001350002019-02-08 1:37PM EST135.005.382.853.500.00-01135.29%
ALGT190315P001400002019-01-30 9:38AM EST140.0018.005.005.700.00-01034.35%
ALGT190315P001450002019-01-24 9:55AM EST145.0024.308.009.000.00-0035.94%
ALGT190315P001500002019-01-31 9:32AM EST150.0018.2011.5013.100.00-0339.38%