ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT180817C001600002018-07-20 11:57PM EDT160.000.890.551.400.00-2039.06%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT180817P001050002018-07-05 1:32PM EDT105.000.350.150.30+0.35+100.00%216061.33%
ALGT180817P001100002018-07-13 11:44PM EDT110.000.500.250.400.00-1257.23%
ALGT180817P001200002018-07-13 11:44PM EDT120.001.200.700.850.00-1150.78%
ALGT180817P001250002018-07-19 2:58PM EDT125.001.000.501.200.00-4547.83%
ALGT180817P001300002018-07-20 9:50AM EDT130.001.611.102.20-1.34-45.42%2348.29%
ALGT180817P001350002018-07-12 10:15AM EDT135.004.604.004.30+4.60+100.00%21552.31%
ALGT180817P001400002018-07-19 11:01AM EDT140.004.703.504.500.00-2841.42%
ALGT180817P001450002018-07-18 1:21PM EDT145.007.405.806.800.00-505140.76%
ALGT180817P001500002018-07-20 1:24PM EDT150.009.308.6010.50-4.34-31.82%1145.36%