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

Allegiant Travel (NASDAQ:ALGT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/19/2021	$270.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$260.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$250.00	$0.000	Call	0	0	0	1 (+1)		0.0	0
2/19/2021	$240.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$230.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
2/19/2021	$220.00	$0.000	Call	0	0	0	55 (+49)		0.0	0
2/19/2021	$210.00	$3.275	Call	3	0	3	6 (+0)	0.516917 (+0.001599)	0.234259	1
2/19/2021	$200.00	$5.950	Call	0	0	0	26 (+0)	0.526945 (+0.036913)	0.361403	0
2/19/2021	$195.00	$7.700	Call	0	0	0	11 (+0)	0.528408 (+0.010698)	0.432399	0
2/19/2021	$190.00	$10.300	Call	0	0	0	17 (-1)	0.555077 (+0.050736)	0.509387	0

2/19/2021	$185.00	$12.350	Call	0	0	0	15 (+0)	0.534873 (+0.008544)	0.582988	0
2/19/2021	$180.00	$15.300	Call	0	0	0	8 (+1)	0.541434 (+0.007231)	0.656184	0
2/19/2021	$175.00	$19.100	Call	0	0	0	2 (+0)	0.577592 (+0.028161)	0.716484	0
2/19/2021	$170.00	$22.200	Call	0	0	0	1 (+0)	0.551121 (-0.032424)	0.786345	0
2/19/2021	$165.00	$26.400	Call	0	0	0	0 (+0)	0.578339 (+0.023354)	0.831632	0
2/19/2021	$160.00	$30.800	Call	0	0	0	4 (-1)	0.608318 (+0.057609)	0.86741	0
2/19/2021	$155.00	$34.300	Call	0	0	0	0 (+0)	0.499921 (-0.054155)	0.941447	0
2/19/2021	$150.00	$38.800	Call	0	0	0	0 (+0)	0.433236 (-0.156313)	0.981175	0
2/19/2021	$145.00	$43.650	Call	0	0	0	0 (+0)	0.316152 (-0.267826)	0.999363	0
2/19/2021	$140.00	$48.550	Call	0	0	0	0 (+0)			0
2/19/2021	$135.00	$53.300	Call	0	0	0	0 (+0)			0
2/19/2021	$130.00	$58.300	Call	0	0	0	0 (+0)			0
2/19/2021	$125.00	$63.000	Call	0	0	0	0 (+0)	0.0	1.0	0
2/19/2021	$120.00	$68.050	Call	0	0	0	0 (+0)			0
2/19/2021	$115.00	$72.950	Call	0	0	0	0 (+0)			0
2/19/2021	$110.00	$78.150	Call	0	0	0	0 (+0)			0
2/19/2021	$105.00	$82.750	Call	0	0	0	0 (+0)	0.0	1.0	0
2/19/2021	$100.00	$87.800	Call	0	0	0	0 (+0)			0
2/19/2021	$95.00	$93.450	Call	0	0	0	0 (+0)			0
2/19/2021	$90.00	$98.450	Call	0	0	0	0 (+0)			0
2/19/2021	$270.00	$82.400	Put	0	0	0	0 (+0)	0.836618 (+0.198343)	-0.93778	0
2/19/2021	$260.00	$72.550	Put	0	0	0	0 (+0)	0.795703 (+0.065967)	-0.926858	0
2/19/2021	$250.00	$62.500	Put	0	0	0	0 (+0)	0.718229 (+0.101863)	-0.923323	0
2/19/2021	$240.00	$52.800	Put	0	0	0	0 (+0)	0.670466 (+0.069823)	-0.902111	0
2/19/2021	$230.00	$43.300	Put	0	0	0	0 (+0)	0.633161 (+0.068065)	-0.868487	0
2/19/2021	$220.00	$34.500	Put	0	0	0	1 (+0)	0.624746 (+0.093255)	-0.804624	0
2/19/2021	$210.00	$26.000	Put	0	0	0	0 (+0)	0.604239 (+0.104096)	-0.727218	0
2/19/2021	$200.00	$18.250	Put	0	0	0	0 (+0)	0.581097 (+0.074801)	-0.622727	0
2/19/2021	$195.00	$15.100	Put	0	0	0	0 (+0)	0.577874 (+0.050338)	-0.556754	0
2/19/2021	$190.00	$12.200	Put	0	0	0	9 (+0)	0.583441 (+0.067917)	-0.488094	0
2/19/2021	$185.00	$9.200	Put	0	0	0	0 (+0)	0.556878 (+0.037545)	-0.418147	0
2/19/2021	$180.00	$7.150	Put	0	0	0	7 (+0)	0.569085 (+0.040963)	-0.347478	0
2/19/2021	$175.00	$5.700	Put	0	0	0	13 (+0)	0.589105 (+0.047214)	-0.286382	0
2/19/2021	$170.00	$4.100	Put	0	0	0	4 (+0)	0.58898 (+0.00113)	-0.224459	0
2/19/2021	$165.00	$3.200	Put	0	0	0	22 (+0)	0.611832 (+0.034041)	-0.17923	0
2/19/2021	$160.00	$2.475	Put	0	0	0	13 (+0)	0.635896 (+0.041308)	-0.140945	0
2/19/2021	$155.00	$0.000	Put	0	0	0	18 (+0)		0.0	0
2/19/2021	$150.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
2/19/2021	$145.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
2/19/2021	$140.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
2/19/2021	$135.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$130.00	$0.525	Put	0	0	0	7 (+0)	0.813523	-0.030497	0
2/19/2021	$125.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$110.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
2/19/2021	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

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

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Allegiant Travel Options Chain and Prices

Adding

Adding

Adding Allegiant Travel

Options Chain

Allegiant Travel (NASDAQ:ALGT) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources