Advertisement
Advertisement
U.S. markets close in 2 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Allegiant Travel Company (ALGT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.64+2.56 (+2.35%)
As of 01:09PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220819C000950002022-08-15 11:45AM EDT95.0017.6015.2017.00+6.60+60.00%2893.85%
ALGT220819C001000002022-08-11 9:57AM EDT100.0011.5511.0012.200.00--678.91%
ALGT220819C001050002022-08-15 9:34AM EDT105.005.305.708.20+2.10+65.62%14179.88%
ALGT220819C001100002022-08-09 12:54PM EDT110.001.452.754.000.00-5960.08%
ALGT220819C001150002022-08-15 11:39AM EDT115.001.100.701.45+0.85+340.00%202653.22%
ALGT220819C001200002022-08-11 2:53PM EDT120.000.680.150.550.00-24257.03%
ALGT220819C001250002022-08-11 2:53PM EDT125.000.200.000.000.00-244225.00%
ALGT220819C001300002022-08-04 10:37AM EDT130.000.400.000.250.00-31,08170.31%
ALGT220819C001350002022-08-03 1:13PM EDT135.000.600.000.250.00-11,01084.38%
ALGT220819C001400002022-07-20 3:04PM EDT140.001.000.000.250.00--1,34097.27%
ALGT220819C001500002022-07-12 11:46AM EDT150.000.600.002.150.00-16183.59%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT220819P000600002022-06-27 10:30AM EDT60.000.500.000.300.00--1251.56%
ALGT220819P000750002022-07-15 10:47AM EDT75.000.600.000.750.00--2198.44%
ALGT220819P000800002022-07-15 12:46PM EDT80.000.650.000.200.00-59136.33%
ALGT220819P000850002022-07-26 11:14AM EDT85.000.550.002.150.00-282186.62%
ALGT220819P000900002022-07-29 11:27AM EDT90.000.500.002.150.00-115156.40%
ALGT220819P000950002022-08-09 1:23PM EDT95.000.850.050.150.00-62873.05%
ALGT220819P001000002022-08-11 2:57PM EDT100.000.670.150.550.00-24169.63%
ALGT220819P001050002022-08-12 11:59AM EDT105.001.700.350.850.00-27353.91%
ALGT220819P001100002022-08-11 9:52AM EDT110.002.371.202.900.00-15054.05%
ALGT220819P001150002022-08-15 12:05PM EDT115.004.004.104.90-0.78-16.32%110855.23%
ALGT220819P001200002022-08-15 12:05PM EDT120.008.107.409.90-5.90-42.14%16884.28%
ALGT220819P001300002022-07-21 3:38PM EDT130.0014.3616.6019.300.00--3111.57%
ALGT220819P001350002022-07-18 11:13AM EDT135.0017.7021.5025.000.00-46153.61%
ALGT220819P001500002022-07-15 9:44AM EDT150.0034.2139.4043.300.00--0247.66%
ALGT220819P001550002022-07-15 9:44AM EDT155.0040.2844.6048.200.00--0265.82%
Advertisement
Advertisement