ALGT - Allegiant Travel Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT190719C000800002019-06-10 12:07AM EDT80.0027.1063.3067.300.00-000.00%
ALGT190719C000900002019-06-10 12:07AM EDT90.0035.3053.3056.800.00-300.00%
ALGT190719C001000002019-06-10 12:07AM EDT100.0039.5043.2047.300.00-200.00%
ALGT190719C001050002019-06-10 12:07AM EDT105.0024.0038.1042.100.00-100.00%
ALGT190719C001150002019-05-21 1:59PM EDT115.0031.3723.3027.100.00-200.00%
ALGT190719C001250002019-06-07 11:01AM EDT125.005.3017.5022.300.00-550.00%
ALGT190719C001300002019-06-07 11:01AM EDT130.0013.7911.3014.600.00-21200.00%
ALGT190719C001350002019-07-09 11:20AM EDT135.009.5011.5015.800.00-1540.00%
ALGT190719C001400002019-07-15 9:45AM EDT140.008.006.5010.800.00-1570.00%
ALGT190719C001450002019-07-12 10:45AM EDT145.003.812.705.700.00-1540.00%
ALGT190719C001500002019-07-15 3:43PM EDT150.000.850.002.650.00-611024.71%
ALGT190719C001550002019-07-15 10:57AM EDT155.000.380.000.750.00-22030.13%
ALGT190719C001600002019-06-20 11:10AM EDT160.000.350.000.750.00-12751.76%
ALGT190719C001650002019-06-07 11:01AM EDT165.000.350.000.500.00-1152.59%
ALGT190719C001800002019-06-07 11:01AM EDT180.000.840.250.500.00-1299.80%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALGT190719P000750002019-06-10 12:07AM EDT75.001.600.000.050.00-11245.31%
ALGT190719P000800002019-06-10 12:07AM EDT80.001.150.000.700.00-22314.26%
ALGT190719P000850002019-06-10 12:07AM EDT85.001.910.001.050.00-16308.79%
ALGT190719P000900002019-06-10 12:07AM EDT90.000.450.000.600.00-1117255.86%
ALGT190719P000950002019-06-10 12:07AM EDT95.003.000.150.750.00-13249.61%
ALGT190719P001000002019-06-10 12:07AM EDT100.004.550.450.750.00-44238.67%
ALGT190719P001050002019-05-24 10:11AM EDT105.000.120.001.950.00-521238.97%
ALGT190719P001100002019-06-07 11:16AM EDT110.003.821.052.150.00-16243.21%
ALGT190719P001150002019-06-07 11:16AM EDT115.002.700.052.100.00-2509195.12%
ALGT190719P001200002019-07-11 2:50PM EDT120.000.160.000.750.00-512134.77%
ALGT190719P001250002019-06-24 9:30AM EDT125.000.850.000.750.00-155115.23%
ALGT190719P001300002019-07-03 11:48AM EDT130.000.290.050.750.00-14597.56%
ALGT190719P001350002019-07-09 3:09PM EDT135.000.500.000.500.00-1770.51%
ALGT190719P001400002019-07-11 11:16AM EDT140.000.650.000.750.00-105158.11%
ALGT190719P001450002019-07-15 12:31PM EDT145.000.700.050.700.00-21347.41%
ALGT190719P001500002019-06-10 12:07AM EDT150.0023.704.907.600.00-1010113.26%
ALGT190719P001600002019-06-07 11:16AM EDT160.0023.0013.0017.700.00---165.87%
ALGT190719P001650002019-06-10 12:07AM EDT165.0033.5018.4022.200.00-153191.60%
ALGT190719P001700002019-06-07 11:16AM EDT170.0023.3025.8029.200.00--1252.37%