Bulletin
Investor Alert

New York Markets Close in:

Allegiant Travel Co.

NAS: ALGT

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 18, 2020, 1:45 p.m.

/zigman2/quotes/208507686/composite

$

135.24

Change

-3.27 -2.36%

Volume

Volume 137,709

Real time quotes

/zigman2/quotes/208507686/composite

Previous close

$ 138.51

$ 135.24

Change

-3.27 -2.36%

Day low

Day high

$134.65

$139.73

Open

52 week low

52 week high

$60.06

$183.26

Open

OPTION CHAIN FOR ALLEGIANT TRAVEL CO.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 97.60 102.50 35.00 quote 0.19 0.00 0.00 0.00 0.20 7.00
quote 52.20 0.00 0.00 92.60 97.50 4.00 40.00 quote 1.21 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 87.60 92.50 45.00 quote 0.44 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 82.60 87.50 50.00 quote 0.20 0.00 0.00 0.00 0.25 381.00
quote 0.00 0.00 0.00 77.60 82.50 55.00 quote 4.80 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 73.70 77.40 60.00 quote 2.50 0.00 0.00 0.00 4.30 5.00
quote 19.85 0.00 0.00 68.40 72.50 2.00 65.00 quote 1.51 0.00 0.00 0.00 4.40 11.00
quote 0.00 0.00 0.00 63.80 67.90 70.00 quote 0.40 0.00 0.00 0.00 0.50 20.00
quote 40.05 0.00 0.00 58.50 62.50 1.00 75.00 quote 7.40 0.00 0.00 0.00 4.50 32.00
quote 45.43 0.00 0.00 53.70 57.40 2.00 80.00 quote 1.05 0.00 0.00 0.00 2.00 5.00
quote 49.60 0.00 0.00 48.80 52.90 59.00 85.00 quote 0.50 -0.70 1.00 0.00 2.00 246.00
quote 24.20 0.00 0.00 44.30 48.00 1.00 90.00 quote 1.22 0.00 0.00 0.00 2.15 2.00
quote 41.52 0.00 0.00 39.20 43.00 81.00 95.00 quote 9.00 0.00 0.00 0.00 2.25 1.00
quote 26.61 0.00 0.00 34.40 38.30 1.00 100.00 quote 0.65 -0.70 1.00 0.15 4.60 26.00
quote 29.25 0.00 0.00 29.80 33.60 3.00 105.00 quote 2.40 0.00 2.00 0.40 3.80 19.00
quote 23.00 0.00 0.00 25.40 28.00 14.00 110.00 quote 3.40 0.00 0.00 0.15 3.00 12.00
quote 25.00 0.00 0.00 21.20 23.90 6.00 115.00 quote 4.10 0.00 0.00 1.35 3.10 27.00
quote 25.00 4.00 1.00 16.30 20.10 41.00 120.00 quote 2.30 -2.45 5.00 2.05 4.40 21.00
quote 17.40 -3.60 4.00 13.80 15.40 19.00 125.00 quote 3.80 0.50 2.00 3.10 5.40 6.00
quote 14.57 0.00 0.00 10.30 12.60 62.00 130.00 quote 4.80 -3.05 11.00 5.60 6.80 15.00
quote 10.00 1.40 1.00 6.90 10.00 104.00 135.00 quote 7.00 -2.05 5.00 7.50 10.30 159.00
135.24 Current price as of 9/18/2020 01:45:57 PM
quote 8.75 -1.25 3.00 5.30 6.90 159.00 140.00 quote 0.00 0.00 0.00 10.10 12.70
quote 8.30 0.00 0.00 3.40 5.20 11.00 145.00 quote 0.00 0.00 0.00 13.00 15.00
quote 4.60 0.25 1.00 1.85 3.50 9.00 150.00 quote 0.00 0.00 0.00 15.80 19.50
quote 3.20 0.10 1.00 1.15 2.85 15.00 155.00 quote 0.00 0.00 0.00 19.80 22.60
quote 2.80 0.00 0.00 0.05 2.45 4.00 160.00 quote 0.00 0.00 0.00 24.30 27.30
quote 1.15 0.00 0.00 0.00 4.80 1.00 165.00 quote 0.00 0.00 0.00 28.00 31.90
quote 1.65 0.00 0.00 0.00 3.40 2.00 170.00 quote 0.00 0.00 0.00 33.90 37.10
quote 0.60 0.00 0.00 0.05 3.80 13.00 175.00 quote 0.00 0.00 0.00 37.70 41.10
quote 1.10 0.00 0.00 0.00 1.90 1.00 180.00 quote 0.00 0.00 0.00 42.50 46.60
quote 4.10 0.00 0.00 0.00 1.80 1.00 185.00 quote 0.00 0.00 0.00 47.50 51.20
quote 2.29 0.00 0.00 0.00 1.70 9.00 190.00 quote 0.00 0.00 0.00 52.60 57.30
quote 2.15 0.00 0.00 0.00 4.30 3.00 195.00 quote 0.00 0.00 0.00 57.50 62.50
quote 0.25 0.00 0.00 0.00 4.30 2.00 200.00 quote 0.00 0.00 0.00 62.50 67.40
quote 2.55 0.00 0.00 0.00 4.30 1.00 210.00 quote 0.00 0.00 0.00 72.50 77.40
quote 0.02 0.00 0.00 0.00 4.30 10.00 220.00 quote 0.00 0.00 0.00 82.50 87.40
quote 1.45 0.00 0.00 0.00 4.30 10.00 230.00 quote 0.00 0.00 0.00 92.50 97.40

December, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

December, 2021 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.