ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT181019C001100002018-08-21 12:54PM EDT110.0027.8525.7027.100.00-1010129.59%
ALGT181019C001200002018-09-14 10:32AM EDT120.007.606.106.60+0.90+13.43%2110.00%
ALGT181019C001250002018-09-24 11:00AM EDT125.004.650.000.000.00-1180.00%
ALGT181019C001300002018-09-24 11:42AM EDT130.002.350.000.000.00-2191.56%
ALGT181019C001350002018-09-19 3:03PM EDT135.001.501.402.200.00-51936.27%
ALGT181019C001400002018-09-24 11:27AM EDT140.000.350.000.000.00-1626.25%
ALGT181019C001450002018-08-21 12:36PM EDT145.002.851.902.300.00-11055.90%
ALGT181019C001500002018-08-29 11:21AM EDT150.001.000.851.550.00-13053.71%
ALGT181019C001550002018-08-13 2:30PM EDT155.000.600.450.850.00-22552.03%
ALGT181019C001600002018-08-16 1:22PM EDT160.000.550.300.450.00-12251.86%
ALGT181019C001650002018-09-24 11:00AM EDT165.000.100.000.000.00-11725.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT181019P000850002018-07-27 1:24PM EDT85.000.290.200.65+0.09+45.00%5017592.77%
ALGT181019P000900002018-07-18 10:13AM EDT90.000.250.200.700.00-1282.72%
ALGT181019P000950002018-07-27 1:24PM EDT95.000.590.300.65-0.31-34.44%5010472.85%
ALGT181019P001000002018-08-14 3:20PM EDT100.000.250.150.350.00-11854.88%
ALGT181019P001050002018-09-14 11:13AM EDT105.000.900.550.70+0.61+210.34%101355.96%
ALGT181019P001100002018-09-14 1:59PM EDT110.001.000.951.150.00-303552.93%
ALGT181019P001150002018-09-24 12:23PM EDT115.000.900.000.000.00-14112.50%
ALGT181019P001200002018-08-21 1:10PM EDT120.001.251.151.350.00-13433.39%
ALGT181019P001250002018-09-25 3:42PM EDT125.002.400.000.000.00-201483.13%
ALGT181019P001300002018-09-21 9:54AM EDT130.004.303.904.80-2.44-36.20%1428.82%
ALGT181019P001350002018-09-17 9:58AM EDT135.0012.505.509.600.00-1940.98%
ALGT181019P001400002018-09-17 11:20AM EDT140.0011.809.5013.400.00-41140.77%
ALGT181019P001450002018-09-10 10:40AM EDT145.0013.0120.9024.400.00-1889.45%
ALGT181019P001500002018-07-13 11:56AM EDT150.0014.2014.8016.10+14.20+100.00%24140.00%
ALGT181019P001550002018-07-26 9:33AM EDT155.0026.8029.1033.100.00-103595.02%
ALGT181019P001600002018-04-27 12:43PM EDT160.0013.5621.8024.00+13.56+100.00%2430.00%
ALGT181019P001700002018-05-25 11:47PM EDT170.0021.9030.3033.10+21.90+100.00%220.00%
ALGT181019P001850002018-04-20 11:56PM EDT185.0043.9045.0048.10+43.90+100.00%220.00%
ALGT181019P001900002018-04-20 11:56PM EDT190.0047.4049.8053.10+47.40+100.00%550.00%
ALGT181019P002000001969-12-31 8:00PM EDT200.0038.9059.8063.00+38.90+100.00%050.00%
ALGT181019P002100002018-09-14 9:33AM EDT210.0091.9085.4089.40+50.40+121.45%11181.46%
ALGT181019P002200002018-04-04 4:31PM EDT220.0051.1079.0083.50+51.10+100.00%110.00%