NasdaqGS - Nasdaq Real Time Price USD
Allegiant Travel Company (ALGT)
51.81
-3.60
(-6.51%)
As of 3:16:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250620C00045000 | 5/12/2025 3:23 PM | 45 | 14.55 | 7.90 | 8.70 | 0.00 | 0.00% | 3 | 4 | 71.53% |
| ALGT250620C00050000 | 5/21/2025 1:43 PM | 50 | 5.26 | 4.50 | 4.90 | 0.66 | 14.35% | 2 | 4 | 63.09% |
| ALGT250620C00055000 | 5/20/2025 3:29 PM | 55 | 3.80 | 2.25 | 2.45 | 0.00 | 0.00% | 4 | 38 | 60.21% |
| ALGT250620C00060000 | 5/21/2025 12:15 PM | 60 | 1.38 | 0.90 | 1.05 | -0.44 | -24.18% | 22 | 30 | 57.42% |
| ALGT250620C00065000 | 5/19/2025 3:40 PM | 65 | 0.74 | 0.30 | 0.45 | 0.00 | 0.00% | 1 | 81 | 56.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ALGT250620P00025000 | 4/29/2025 12:03 PM | 25 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 10 | 123.05% |
| ALGT250620P00035000 | 5/16/2025 2:44 PM | 35 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 16 | 255 | 76.56% |
| ALGT250620P00040000 | 5/20/2025 3:26 PM | 40 | 0.26 | 0.35 | 0.50 | -0.04 | -13.33% | 3 | 35 | 68.85% |
| ALGT250620P00045000 | 5/20/2025 3:11 PM | 45 | 1.05 | 0.95 | 1.15 | 0.43 | 69.35% | 7 | 15 | 61.13% |
| ALGT250620P00050000 | 5/21/2025 1:16 PM | 50 | 2.00 | 2.35 | 2.70 | 0.37 | 22.70% | 11 | 357 | 56.69% |
| ALGT250620P00055000 | 5/19/2025 1:16 PM | 55 | 3.40 | 4.90 | 5.20 | 0.00 | 0.00% | 1 | 9 | 51.66% |
| ALGT250620P00060000 | 5/15/2025 11:25 AM | 60 | 6.50 | 8.40 | 9.10 | 0.00 | 0.00% | - | 2 | 55.86% |
Related Tickers
SNCY Sun Country Airlines Holdings, Inc.
11.30
-4.84%
SKYW SkyWest, Inc.
98.35
-2.29%
ULCC Frontier Group Holdings, Inc.
3.7547
-6.83%
ALK Alaska Air Group, Inc.
49.87
-4.80%
LTM LATAM Airlines Group S.A.
36.55
-0.89%
CPA Copa Holdings, S.A.
102.39
-1.38%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
4.2050
-1.52%
AZUL Azul S.A.
0.4816
-9.13%
RYAAY Ryanair Holdings plc
54.88
+1.46%
JBLU JetBlue Airways Corporation
4.8550
-5.18%