NasdaqGS - Delayed Quote • USD
Allegiant Travel Company (ALGT)
At close: May 2 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517C00035000 | 4/26/2024 7:18 PM | 35 | 21.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALGT240517C00040000 | 4/26/2024 7:18 PM | 40 | 17.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ALGT240517C00050000 | 5/1/2024 7:23 PM | 50 | 5.41 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| ALGT240517C00055000 | 5/2/2024 4:33 PM | 55 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 1.56% |
| ALGT240517C00060000 | 5/1/2024 7:15 PM | 60 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| ALGT240517C00065000 | 5/2/2024 7:59 PM | 65 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ALGT240517C00070000 | 4/30/2024 5:35 PM | 70 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ALGT240517C00075000 | 4/23/2024 7:48 PM | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| ALGT240517C00080000 | 4/22/2024 2:15 PM | 80 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ALGT240517C00100000 | 4/29/2024 3:22 PM | 100 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT240517P00045000 | 5/1/2024 5:50 PM | 45 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| ALGT240517P00050000 | 5/1/2024 7:30 PM | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| ALGT240517P00055000 | 5/2/2024 5:24 PM | 55 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALGT240517P00060000 | 5/2/2024 7:12 PM | 60 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALGT240517P00065000 | 4/29/2024 7:38 PM | 65 | 9.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALGT240517P00070000 | 4/16/2024 7:15 PM | 70 | 10.96 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ALGT240517P00075000 | 4/11/2024 3:14 PM | 75 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ALGT240517P00080000 | 3/26/2024 6:44 PM | 80 | 9.30 | 20.20 | 25.00 | 0.00 | 0.00% | 92 | 94 | 0.00% |
Related Tickers
ULCC Frontier Group Holdings, Inc.
5.94
+1.71%
SNCY Sun Country Airlines Holdings, Inc.
13.79
+2.15%
SKYW SkyWest, Inc.
74.98
+2.33%
HA Hawaiian Holdings, Inc.
12.56
-0.95%
ALK Alaska Air Group, Inc.
42.70
+1.23%
CPA Copa Holdings, S.A.
100.67
+3.41%
AZUL Azul S.A.
5.91
+3.50%
ATSG Air Transport Services Group, Inc.
13.19
+3.29%
SAVE Spirit Airlines, Inc.
3.6800
+6.98%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.38
+1.45%