Options Lookup
Allegiant Travel Company (ALGT)
As of Apr 19 2024 12:15PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ALGT 240517C00035000 | C | May 17, 2024 | 35.0 | 25.30 | 29.00 |
| ALGT 240517C00040000 | C | May 17, 2024 | 40.0 | 20.40 | 23.50 |
| ALGT 240517C00045000 | C | May 17, 2024 | 45.0 | 16.10 | 18.60 |
| ALGT 240517C00050000 | C | May 17, 2024 | 50.0 | 11.60 | 13.40 |
| ALGT 240517C00055000 | C | May 17, 2024 | 55.0 | 8.40 | 8.90 |
| ALGT 240517C00060000 | C | May 17, 2024 | 60.0 | 5.00 | 5.30 |
| ALGT 240517C00065000 | C | May 17, 2024 | 65.0 | 2.70 | 2.95 |
| ALGT 240517C00070000 | C | May 17, 2024 | 70.0 | 1.25 | 1.50 |
| ALGT 240517C00075000 | C | May 17, 2024 | 75.0 | 0.55 | 0.70 |
| ALGT 240517C00080000 | C | May 17, 2024 | 80.0 | 0.25 | 0.35 |
| ALGT 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| ALGT 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.40 |
| ALGT 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
| ALGT 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| ALGT 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
| ALGT 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.75 |
| ALGT 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.75 |
| ALGT 240517P00045000 | P | May 17, 2024 | 45.0 | 0.05 | 0.55 |
| ALGT 240517P00050000 | P | May 17, 2024 | 50.0 | 0.55 | 0.70 |
| ALGT 240517P00055000 | P | May 17, 2024 | 55.0 | 1.45 | 1.65 |
| ALGT 240517P00060000 | P | May 17, 2024 | 60.0 | 3.10 | 3.40 |
| ALGT 240517P00065000 | P | May 17, 2024 | 65.0 | 4.80 | 7.10 |
| ALGT 240517P00070000 | P | May 17, 2024 | 70.0 | 9.10 | 9.80 |
| ALGT 240517P00075000 | P | May 17, 2024 | 75.0 | 11.50 | 15.70 |
| ALGT 240517P00080000 | P | May 17, 2024 | 80.0 | 16.40 | 20.40 |
| ALGT 240517P00085000 | P | May 17, 2024 | 85.0 | 21.00 | 25.20 |
| ALGT 240517P00090000 | P | May 17, 2024 | 90.0 | 26.00 | 30.10 |
| ALGT 240517P00095000 | P | May 17, 2024 | 95.0 | 31.10 | 35.20 |
| ALGT 240517P00100000 | P | May 17, 2024 | 100.0 | 35.80 | 40.00 |
| ALGT 240517P00105000 | P | May 17, 2024 | 105.0 | 40.80 | 45.00 |
| ALGT 240621C00030000 | C | Jun 21, 2024 | 30.0 | 30.20 | 34.50 |
| ALGT 240621C00035000 | C | Jun 21, 2024 | 35.0 | 25.70 | 28.80 |
| ALGT 240621C00040000 | C | Jun 21, 2024 | 40.0 | 21.80 | 23.20 |
| ALGT 240621C00045000 | C | Jun 21, 2024 | 45.0 | 17.40 | 18.30 |
| ALGT 240621C00050000 | C | Jun 21, 2024 | 50.0 | 13.10 | 13.70 |
| ALGT 240621C00055000 | C | Jun 21, 2024 | 55.0 | 9.10 | 9.90 |
| ALGT 240621C00060000 | C | Jun 21, 2024 | 60.0 | 4.50 | 6.60 |
| ALGT 240621C00065000 | C | Jun 21, 2024 | 65.0 | 4.00 | 4.20 |
| ALGT 240621C00070000 | C | Jun 21, 2024 | 70.0 | 2.35 | 2.55 |
| ALGT 240621C00075000 | C | Jun 21, 2024 | 75.0 | 1.35 | 1.50 |
| ALGT 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.80 | 0.90 |
| ALGT 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.45 | 0.55 |
| ALGT 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.25 | 0.35 |
| ALGT 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.75 |
| ALGT 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| ALGT 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.05 | 0.75 |
| ALGT 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.60 | 0.75 |
| ALGT 240621P00050000 | P | Jun 21, 2024 | 50.0 | 1.30 | 1.45 |
| ALGT 240621P00055000 | P | Jun 21, 2024 | 55.0 | 2.45 | 2.70 |
| ALGT 240621P00060000 | P | Jun 21, 2024 | 60.0 | 4.30 | 4.60 |
| ALGT 240621P00065000 | P | Jun 21, 2024 | 65.0 | 7.00 | 7.30 |
| ALGT 240621P00070000 | P | Jun 21, 2024 | 70.0 | 9.70 | 10.60 |
| ALGT 240621P00075000 | P | Jun 21, 2024 | 75.0 | 14.10 | 14.70 |
| ALGT 240621P00080000 | P | Jun 21, 2024 | 80.0 | 18.60 | 19.10 |
| ALGT 240621P00085000 | P | Jun 21, 2024 | 85.0 | 23.00 | 23.90 |
| ALGT 240621P00090000 | P | Jun 21, 2024 | 90.0 | 26.80 | 30.10 |
| ALGT 240719C00035000 | C | Jul 19, 2024 | 35.0 | 25.50 | 29.00 |
| ALGT 240719C00040000 | C | Jul 19, 2024 | 40.0 | 22.30 | 23.20 |
| ALGT 240719C00045000 | C | Jul 19, 2024 | 45.0 | 17.80 | 18.40 |
| ALGT 240719C00050000 | C | Jul 19, 2024 | 50.0 | 13.80 | 14.40 |
| ALGT 240719C00055000 | C | Jul 19, 2024 | 55.0 | 10.30 | 10.90 |
| ALGT 240719C00060000 | C | Jul 19, 2024 | 60.0 | 7.30 | 7.60 |
| ALGT 240719C00065000 | C | Jul 19, 2024 | 65.0 | 4.90 | 5.20 |
| ALGT 240719C00070000 | C | Jul 19, 2024 | 70.0 | 3.20 | 3.40 |
| ALGT 240719C00075000 | C | Jul 19, 2024 | 75.0 | 2.05 | 2.20 |
| ALGT 240719C00080000 | C | Jul 19, 2024 | 80.0 | 1.30 | 1.45 |
| ALGT 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.80 | 0.95 |
| ALGT 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.50 | 0.65 |
| ALGT 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.30 | 0.40 |
| ALGT 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.05 | 0.75 |
| ALGT 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.75 |
| ALGT 240719C00110000 | C | Jul 19, 2024 | 110.0 | 0.00 | 0.75 |
| ALGT 240719C00115000 | C | Jul 19, 2024 | 115.0 | 0.00 | 0.75 |
| ALGT 240719C00120000 | C | Jul 19, 2024 | 120.0 | 0.00 | 0.75 |
| ALGT 240719C00125000 | C | Jul 19, 2024 | 125.0 | 0.00 | 0.75 |
| ALGT 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.05 | 0.75 |
| ALGT 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.50 | 0.60 |
| ALGT 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.95 | 1.15 |
| ALGT 240719P00050000 | P | Jul 19, 2024 | 50.0 | 1.55 | 2.30 |
| ALGT 240719P00055000 | P | Jul 19, 2024 | 55.0 | 3.10 | 3.40 |
| ALGT 240719P00060000 | P | Jul 19, 2024 | 60.0 | 5.00 | 5.40 |
| ALGT 240719P00065000 | P | Jul 19, 2024 | 65.0 | 7.60 | 8.00 |
| ALGT 240719P00070000 | P | Jul 19, 2024 | 70.0 | 10.90 | 11.30 |
| ALGT 240719P00075000 | P | Jul 19, 2024 | 75.0 | 14.70 | 15.20 |
| ALGT 240719P00080000 | P | Jul 19, 2024 | 80.0 | 18.80 | 19.50 |
| ALGT 240719P00085000 | P | Jul 19, 2024 | 85.0 | 23.20 | 24.70 |
| ALGT 240719P00090000 | P | Jul 19, 2024 | 90.0 | 27.80 | 29.30 |
| ALGT 240719P00095000 | P | Jul 19, 2024 | 95.0 | 31.60 | 35.20 |
| ALGT 240719P00100000 | P | Jul 19, 2024 | 100.0 | 36.60 | 40.10 |
| ALGT 240719P00105000 | P | Jul 19, 2024 | 105.0 | 41.00 | 44.80 |
| ALGT 240719P00110000 | P | Jul 19, 2024 | 110.0 | 46.40 | 49.90 |
| ALGT 240719P00115000 | P | Jul 19, 2024 | 115.0 | 51.50 | 55.00 |
| ALGT 240719P00120000 | P | Jul 19, 2024 | 120.0 | 56.20 | 60.00 |
| ALGT 240719P00125000 | P | Jul 19, 2024 | 125.0 | 61.30 | 64.60 |
| ALGT 241018C00030000 | C | Oct 18, 2024 | 30.0 | 30.50 | 34.00 |
| ALGT 241018C00035000 | C | Oct 18, 2024 | 35.0 | 26.20 | 28.40 |
| ALGT 241018C00040000 | C | Oct 18, 2024 | 40.0 | 22.20 | 25.60 |
| ALGT 241018C00045000 | C | Oct 18, 2024 | 45.0 | 19.10 | 20.20 |
| ALGT 241018C00050000 | C | Oct 18, 2024 | 50.0 | 15.10 | 16.40 |
| ALGT 241018C00055000 | C | Oct 18, 2024 | 55.0 | 12.40 | 13.10 |
| ALGT 241018C00060000 | C | Oct 18, 2024 | 60.0 | 9.70 | 10.30 |
| ALGT 241018C00065000 | C | Oct 18, 2024 | 65.0 | 7.50 | 7.80 |
| ALGT 241018C00070000 | C | Oct 18, 2024 | 70.0 | 5.60 | 5.90 |
| ALGT 241018C00075000 | C | Oct 18, 2024 | 75.0 | 4.20 | 4.50 |
| ALGT 241018C00080000 | C | Oct 18, 2024 | 80.0 | 3.10 | 3.30 |
| ALGT 241018C00085000 | C | Oct 18, 2024 | 85.0 | 2.30 | 2.45 |
| ALGT 241018C00090000 | C | Oct 18, 2024 | 90.0 | 1.70 | 1.85 |
| ALGT 241018C00095000 | C | Oct 18, 2024 | 95.0 | 1.25 | 1.40 |
| ALGT 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.95 | 1.10 |
| ALGT 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.70 | 0.85 |
| ALGT 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.50 | 0.65 |
| ALGT 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.40 | 0.50 |
| ALGT 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.05 | 0.75 |
| ALGT 241018C00125000 | C | Oct 18, 2024 | 125.0 | 0.05 | 0.75 |
| ALGT 241018C00130000 | C | Oct 18, 2024 | 130.0 | 0.00 | 0.75 |
| ALGT 241018C00135000 | C | Oct 18, 2024 | 135.0 | 0.00 | 0.75 |
| ALGT 241018C00140000 | C | Oct 18, 2024 | 140.0 | 0.00 | 0.75 |
| ALGT 241018C00145000 | C | Oct 18, 2024 | 145.0 | 0.00 | 0.75 |
| ALGT 241018C00150000 | C | Oct 18, 2024 | 150.0 | 0.00 | 0.75 |
| ALGT 241018C00155000 | C | Oct 18, 2024 | 155.0 | 0.00 | 0.75 |
| ALGT 241018C00160000 | C | Oct 18, 2024 | 160.0 | 0.00 | 0.75 |
| ALGT 241018C00165000 | C | Oct 18, 2024 | 165.0 | 0.00 | 0.75 |
| ALGT 241018C00170000 | C | Oct 18, 2024 | 170.0 | 0.00 | 0.75 |
| ALGT 241018C00175000 | C | Oct 18, 2024 | 175.0 | 0.00 | 0.75 |
| ALGT 241018C00180000 | C | Oct 18, 2024 | 180.0 | 0.00 | 0.75 |
| ALGT 241018C00185000 | C | Oct 18, 2024 | 185.0 | 0.00 | 0.75 |
| ALGT 241018C00190000 | C | Oct 18, 2024 | 190.0 | 0.00 | 0.75 |
| ALGT 241018P00030000 | P | Oct 18, 2024 | 30.0 | 0.15 | 0.90 |
| ALGT 241018P00035000 | P | Oct 18, 2024 | 35.0 | 0.80 | 0.95 |
| ALGT 241018P00040000 | P | Oct 18, 2024 | 40.0 | 1.40 | 1.55 |
| ALGT 241018P00045000 | P | Oct 18, 2024 | 45.0 | 2.25 | 2.55 |
| ALGT 241018P00050000 | P | Oct 18, 2024 | 50.0 | 3.50 | 3.80 |
| ALGT 241018P00055000 | P | Oct 18, 2024 | 55.0 | 5.30 | 5.50 |
| ALGT 241018P00060000 | P | Oct 18, 2024 | 60.0 | 7.40 | 7.70 |
| ALGT 241018P00065000 | P | Oct 18, 2024 | 65.0 | 10.00 | 10.40 |
| ALGT 241018P00070000 | P | Oct 18, 2024 | 70.0 | 12.10 | 13.40 |
| ALGT 241018P00075000 | P | Oct 18, 2024 | 75.0 | 16.50 | 17.00 |
| ALGT 241018P00080000 | P | Oct 18, 2024 | 80.0 | 20.00 | 22.00 |
| ALGT 241018P00085000 | P | Oct 18, 2024 | 85.0 | 24.30 | 25.60 |
| ALGT 241018P00090000 | P | Oct 18, 2024 | 90.0 | 28.70 | 29.40 |
| ALGT 241018P00095000 | P | Oct 18, 2024 | 95.0 | 32.00 | 35.60 |
| ALGT 241018P00100000 | P | Oct 18, 2024 | 100.0 | 37.30 | 38.80 |
| ALGT 241018P00105000 | P | Oct 18, 2024 | 105.0 | 41.70 | 45.20 |
| ALGT 241018P00110000 | P | Oct 18, 2024 | 110.0 | 46.50 | 50.20 |
| ALGT 241018P00115000 | P | Oct 18, 2024 | 115.0 | 51.20 | 55.10 |
| ALGT 241018P00120000 | P | Oct 18, 2024 | 120.0 | 56.50 | 60.00 |
| ALGT 241018P00125000 | P | Oct 18, 2024 | 125.0 | 61.10 | 64.40 |
| ALGT 241018P00130000 | P | Oct 18, 2024 | 130.0 | 66.20 | 69.70 |
| ALGT 241018P00135000 | P | Oct 18, 2024 | 135.0 | 71.50 | 75.00 |
| ALGT 241018P00140000 | P | Oct 18, 2024 | 140.0 | 76.30 | 79.30 |
| ALGT 241018P00145000 | P | Oct 18, 2024 | 145.0 | 81.30 | 84.90 |
| ALGT 241018P00150000 | P | Oct 18, 2024 | 150.0 | 86.20 | 89.90 |
| ALGT 241018P00155000 | P | Oct 18, 2024 | 155.0 | 90.80 | 94.90 |
| ALGT 241018P00160000 | P | Oct 18, 2024 | 160.0 | 96.10 | 99.90 |
| ALGT 241018P00165000 | P | Oct 18, 2024 | 165.0 | 101.30 | 104.90 |
| ALGT 241018P00170000 | P | Oct 18, 2024 | 170.0 | 106.20 | 109.90 |
| ALGT 241018P00175000 | P | Oct 18, 2024 | 175.0 | 111.30 | 114.90 |
| ALGT 241018P00180000 | P | Oct 18, 2024 | 180.0 | 116.30 | 119.90 |
| ALGT 241018P00185000 | P | Oct 18, 2024 | 185.0 | 121.00 | 124.90 |
| ALGT 241018P00190000 | P | Oct 18, 2024 | 190.0 | 126.10 | 129.90 |
| ALGT 241220C00030000 | C | Dec 20, 2024 | 30.0 | 30.70 | 34.40 |
| ALGT 241220C00035000 | C | Dec 20, 2024 | 35.0 | 26.60 | 29.90 |
| ALGT 241220C00040000 | C | Dec 20, 2024 | 40.0 | 23.50 | 25.20 |
| ALGT 241220C00045000 | C | Dec 20, 2024 | 45.0 | 19.70 | 21.10 |
| ALGT 241220C00050000 | C | Dec 20, 2024 | 50.0 | 16.50 | 17.30 |
| ALGT 241220C00055000 | C | Dec 20, 2024 | 55.0 | 13.40 | 14.30 |
| ALGT 241220C00060000 | C | Dec 20, 2024 | 60.0 | 11.00 | 11.60 |
| ALGT 241220C00065000 | C | Dec 20, 2024 | 65.0 | 8.90 | 9.30 |
| ALGT 241220C00070000 | C | Dec 20, 2024 | 70.0 | 7.00 | 7.40 |
| ALGT 241220C00075000 | C | Dec 20, 2024 | 75.0 | 5.40 | 5.80 |
| ALGT 241220C00080000 | C | Dec 20, 2024 | 80.0 | 4.20 | 4.60 |
| ALGT 241220C00085000 | C | Dec 20, 2024 | 85.0 | 3.30 | 3.60 |
| ALGT 241220C00090000 | C | Dec 20, 2024 | 90.0 | 2.60 | 2.85 |
| ALGT 241220C00095000 | C | Dec 20, 2024 | 95.0 | 2.05 | 2.25 |
| ALGT 241220C00100000 | C | Dec 20, 2024 | 100.0 | 1.60 | 1.80 |
| ALGT 241220C00105000 | C | Dec 20, 2024 | 105.0 | 1.25 | 1.45 |
| ALGT 241220C00110000 | C | Dec 20, 2024 | 110.0 | 1.00 | 1.15 |
| ALGT 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.80 | 0.95 |
| ALGT 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.65 | 0.80 |
| ALGT 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.50 | 0.65 |
| ALGT 241220P00030000 | P | Dec 20, 2024 | 30.0 | 0.10 | 1.05 |
| ALGT 241220P00035000 | P | Dec 20, 2024 | 35.0 | 1.35 | 1.50 |
| ALGT 241220P00040000 | P | Dec 20, 2024 | 40.0 | 2.10 | 2.30 |
| ALGT 241220P00045000 | P | Dec 20, 2024 | 45.0 | 3.10 | 3.40 |
| ALGT 241220P00050000 | P | Dec 20, 2024 | 50.0 | 4.60 | 4.90 |
| ALGT 241220P00055000 | P | Dec 20, 2024 | 55.0 | 6.50 | 6.80 |
| ALGT 241220P00060000 | P | Dec 20, 2024 | 60.0 | 8.70 | 9.00 |
| ALGT 241220P00065000 | P | Dec 20, 2024 | 65.0 | 11.40 | 11.70 |
| ALGT 241220P00070000 | P | Dec 20, 2024 | 70.0 | 14.30 | 14.70 |
| ALGT 241220P00075000 | P | Dec 20, 2024 | 75.0 | 17.50 | 18.10 |
| ALGT 241220P00080000 | P | Dec 20, 2024 | 80.0 | 21.10 | 23.50 |
| ALGT 241220P00085000 | P | Dec 20, 2024 | 85.0 | 25.10 | 27.00 |
| ALGT 241220P00090000 | P | Dec 20, 2024 | 90.0 | 29.30 | 31.20 |
| ALGT 241220P00095000 | P | Dec 20, 2024 | 95.0 | 33.80 | 36.00 |
| ALGT 241220P00100000 | P | Dec 20, 2024 | 100.0 | 37.30 | 40.60 |
| ALGT 241220P00105000 | P | Dec 20, 2024 | 105.0 | 42.00 | 45.20 |
| ALGT 241220P00110000 | P | Dec 20, 2024 | 110.0 | 46.70 | 50.00 |
| ALGT 241220P00115000 | P | Dec 20, 2024 | 115.0 | 51.30 | 55.20 |
| ALGT 241220P00120000 | P | Dec 20, 2024 | 120.0 | 56.00 | 59.90 |
| ALGT 241220P00125000 | P | Dec 20, 2024 | 125.0 | 61.60 | 65.10 |
OPRA data is delayed 15 minutes.