S&P 500   3,850.65 (-0.12%)
DOW   30,958.14 (+-0.01%)
QQQ   328.77 (+0.20%)
AAPL   142.30 (-0.43%)
MSFT   232.57 (+1.32%)
FB   283.08 (+1.82%)
GOOGL   1,907.45 (+0.70%)
AMZN   3,323.35 (+0.89%)
TSLA   888.94 (+0.92%)
NVDA   541.08 (-0.92%)
BABA   262.58 (+0.46%)
CGC   35.09 (+6.62%)
GE   11.24 (+2.27%)
MU   80.59 (-0.85%)
AMD   94.91 (+0.83%)
NIO   59.92 (-0.12%)
T   29.36 (+0.86%)
F   11.14 (-1.33%)
ACB   10.58 (+4.13%)
BA   202.95 (-0.20%)
DIS   170.67 (-0.71%)
NFLX   567.01 (+1.84%)
GILD   66.91 (-1.83%)
S&P 500   3,850.65 (-0.12%)
DOW   30,958.14 (+-0.01%)
QQQ   328.77 (+0.20%)
AAPL   142.30 (-0.43%)
MSFT   232.57 (+1.32%)
FB   283.08 (+1.82%)
GOOGL   1,907.45 (+0.70%)
AMZN   3,323.35 (+0.89%)
TSLA   888.94 (+0.92%)
NVDA   541.08 (-0.92%)
BABA   262.58 (+0.46%)
CGC   35.09 (+6.62%)
GE   11.24 (+2.27%)
MU   80.59 (-0.85%)
AMD   94.91 (+0.83%)
NIO   59.92 (-0.12%)
T   29.36 (+0.86%)
F   11.14 (-1.33%)
ACB   10.58 (+4.13%)
BA   202.95 (-0.20%)
DIS   170.67 (-0.71%)
NFLX   567.01 (+1.84%)
GILD   66.91 (-1.83%)
S&P 500   3,850.65 (-0.12%)
DOW   30,958.14 (+-0.01%)
QQQ   328.77 (+0.20%)
AAPL   142.30 (-0.43%)
MSFT   232.57 (+1.32%)
FB   283.08 (+1.82%)
GOOGL   1,907.45 (+0.70%)
AMZN   3,323.35 (+0.89%)
TSLA   888.94 (+0.92%)
NVDA   541.08 (-0.92%)
BABA   262.58 (+0.46%)
CGC   35.09 (+6.62%)
GE   11.24 (+2.27%)
MU   80.59 (-0.85%)
AMD   94.91 (+0.83%)
NIO   59.92 (-0.12%)
T   29.36 (+0.86%)
F   11.14 (-1.33%)
ACB   10.58 (+4.13%)
BA   202.95 (-0.20%)
DIS   170.67 (-0.71%)
NFLX   567.01 (+1.84%)
GILD   66.91 (-1.83%)
S&P 500   3,850.65 (-0.12%)
DOW   30,958.14 (+-0.01%)
QQQ   328.77 (+0.20%)
AAPL   142.30 (-0.43%)
MSFT   232.57 (+1.32%)
FB   283.08 (+1.82%)
GOOGL   1,907.45 (+0.70%)
AMZN   3,323.35 (+0.89%)
TSLA   888.94 (+0.92%)
NVDA   541.08 (-0.92%)
BABA   262.58 (+0.46%)
CGC   35.09 (+6.62%)
GE   11.24 (+2.27%)
MU   80.59 (-0.85%)
AMD   94.91 (+0.83%)
NIO   59.92 (-0.12%)
T   29.36 (+0.86%)
F   11.14 (-1.33%)
ACB   10.58 (+4.13%)
BA   202.95 (-0.20%)
DIS   170.67 (-0.71%)
NFLX   567.01 (+1.84%)
GILD   66.91 (-1.83%)
Log in
NASDAQ:ALGT

Allegiant Travel Options Chain and Prices

$188.63
-0.01 (-0.01 %)
(As of 01/26/2021 12:24 PM ET)
Add
Compare
Today's Range
$187.94
Now: $188.63
$192.25
50-Day Range
$172.43
MA: $182.77
$196.11
52-Week Range
$60.06
Now: $188.63
$197.13
Volume1,557 shs
Average Volume120,581 shs
Market Capitalization$3.09 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.71

Options Chain

Allegiant Travel (NASDAQ:ALGT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/19/2021$270.00$0.000Call0000
(+0)
0.00
2/19/2021$260.00$0.000Call0000
(+0)
0.00
2/19/2021$250.00$0.000Call0001
(+1)
0.00
2/19/2021$240.00$0.000Call0000
(+0)
0.00
2/19/2021$230.00$0.000Call0000
(+0)
0.00
2/19/2021$220.00$0.000Call00055
(+49)
0.00
2/19/2021$210.00$3.275Call3036
(+0)
0.516917
(+0.001599)
0.2342591
2/19/2021$200.00$5.950Call00026
(+0)
0.526945
(+0.036913)
0.3614030
2/19/2021$195.00$7.700Call00011
(+0)
0.528408
(+0.010698)
0.4323990
2/19/2021$190.00$10.300Call00017
(-1)
0.555077
(+0.050736)
0.5093870
2/19/2021$185.00$12.350Call00015
(+0)
0.534873
(+0.008544)
0.5829880
2/19/2021$180.00$15.300Call0008
(+1)
0.541434
(+0.007231)
0.6561840
2/19/2021$175.00$19.100Call0002
(+0)
0.577592
(+0.028161)
0.7164840
2/19/2021$170.00$22.200Call0001
(+0)
0.551121
(-0.032424)
0.7863450
2/19/2021$165.00$26.400Call0000
(+0)
0.578339
(+0.023354)
0.8316320
2/19/2021$160.00$30.800Call0004
(-1)
0.608318
(+0.057609)
0.867410
2/19/2021$155.00$34.300Call0000
(+0)
0.499921
(-0.054155)
0.9414470
2/19/2021$150.00$38.800Call0000
(+0)
0.433236
(-0.156313)
0.9811750
2/19/2021$145.00$43.650Call0000
(+0)
0.316152
(-0.267826)
0.9993630
2/19/2021$140.00$48.550Call0000
(+0)
0
2/19/2021$135.00$53.300Call0000
(+0)
0
2/19/2021$130.00$58.300Call0000
(+0)
0
2/19/2021$125.00$63.000Call0000
(+0)
0.01.00
2/19/2021$120.00$68.050Call0000
(+0)
0
2/19/2021$115.00$72.950Call0000
(+0)
0
2/19/2021$110.00$78.150Call0000
(+0)
0
2/19/2021$105.00$82.750Call0000
(+0)
0.01.00
2/19/2021$100.00$87.800Call0000
(+0)
0
2/19/2021$95.00$93.450Call0000
(+0)
0
2/19/2021$90.00$98.450Call0000
(+0)
0
2/19/2021$270.00$82.400Put0000
(+0)
0.836618
(+0.198343)
-0.937780
2/19/2021$260.00$72.550Put0000
(+0)
0.795703
(+0.065967)
-0.9268580
2/19/2021$250.00$62.500Put0000
(+0)
0.718229
(+0.101863)
-0.9233230
2/19/2021$240.00$52.800Put0000
(+0)
0.670466
(+0.069823)
-0.9021110
2/19/2021$230.00$43.300Put0000
(+0)
0.633161
(+0.068065)
-0.8684870
2/19/2021$220.00$34.500Put0001
(+0)
0.624746
(+0.093255)
-0.8046240
2/19/2021$210.00$26.000Put0000
(+0)
0.604239
(+0.104096)
-0.7272180
2/19/2021$200.00$18.250Put0000
(+0)
0.581097
(+0.074801)
-0.6227270
2/19/2021$195.00$15.100Put0000
(+0)
0.577874
(+0.050338)
-0.5567540
2/19/2021$190.00$12.200Put0009
(+0)
0.583441
(+0.067917)
-0.4880940
2/19/2021$185.00$9.200Put0000
(+0)
0.556878
(+0.037545)
-0.4181470
2/19/2021$180.00$7.150Put0007
(+0)
0.569085
(+0.040963)
-0.3474780
2/19/2021$175.00$5.700Put00013
(+0)
0.589105
(+0.047214)
-0.2863820
2/19/2021$170.00$4.100Put0004
(+0)
0.58898
(+0.00113)
-0.2244590
2/19/2021$165.00$3.200Put00022
(+0)
0.611832
(+0.034041)
-0.179230
2/19/2021$160.00$2.475Put00013
(+0)
0.635896
(+0.041308)
-0.1409450
2/19/2021$155.00$0.000Put00018
(+0)
0.00
2/19/2021$150.00$0.000Put0002
(+0)
0.00
2/19/2021$145.00$0.000Put0001
(+0)
0.00
2/19/2021$140.00$0.000Put0004
(+0)
0.00
2/19/2021$135.00$0.000Put0000
(+0)
0.00
2/19/2021$130.00$0.525Put0007
(+0)
0.813523-0.0304970
2/19/2021$125.00$0.000Put0000
(+0)
0.00
2/19/2021$120.00$0.000Put0000
(+0)
0.00
2/19/2021$115.00$0.000Put0000
(+0)
0.00
2/19/2021$110.00$0.000Put0000
(+0)
0.00
2/19/2021$105.00$0.000Put0000
(+0)
0.00
2/19/2021$100.00$0.000Put0000
(+0)
0.00
2/19/2021$95.00$0.000Put0000
(+0)
0.00
2/19/2021$90.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/26/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.