Options Lookup
Allegiant Travel Company (ALGT)
As of May 2 2024 12:11PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| ALGT 240517C00030000 | C | May 17, 2024 | 30.0 | 23.20 | 24.50 |
| ALGT 240517C00035000 | C | May 17, 2024 | 35.0 | 18.60 | 19.50 |
| ALGT 240517C00040000 | C | May 17, 2024 | 40.0 | 13.80 | 14.40 |
| ALGT 240517C00045000 | C | May 17, 2024 | 45.0 | 9.00 | 9.60 |
| ALGT 240517C00050000 | C | May 17, 2024 | 50.0 | 5.10 | 5.40 |
| ALGT 240517C00055000 | C | May 17, 2024 | 55.0 | 2.20 | 2.45 |
| ALGT 240517C00060000 | C | May 17, 2024 | 60.0 | 0.70 | 0.95 |
| ALGT 240517C00065000 | C | May 17, 2024 | 65.0 | 0.25 | 0.35 |
| ALGT 240517C00070000 | C | May 17, 2024 | 70.0 | 0.00 | 0.30 |
| ALGT 240517C00075000 | C | May 17, 2024 | 75.0 | 0.00 | 0.75 |
| ALGT 240517C00080000 | C | May 17, 2024 | 80.0 | 0.00 | 0.75 |
| ALGT 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 0.75 |
| ALGT 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.75 |
| ALGT 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.05 |
| ALGT 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.05 |
| ALGT 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.75 |
| ALGT 240517P00030000 | P | May 17, 2024 | 30.0 | 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 | 0.40 | 0.55 |
| ALGT 240517P00050000 | P | May 17, 2024 | 50.0 | 1.40 | 1.55 |
| ALGT 240517P00055000 | P | May 17, 2024 | 55.0 | 3.60 | 3.90 |
| ALGT 240517P00060000 | P | May 17, 2024 | 60.0 | 7.00 | 7.60 |
| ALGT 240517P00065000 | P | May 17, 2024 | 65.0 | 9.90 | 13.90 |
| ALGT 240517P00070000 | P | May 17, 2024 | 70.0 | 14.70 | 18.80 |
| ALGT 240517P00075000 | P | May 17, 2024 | 75.0 | 19.50 | 23.60 |
| ALGT 240517P00080000 | P | May 17, 2024 | 80.0 | 24.60 | 28.60 |
| ALGT 240517P00085000 | P | May 17, 2024 | 85.0 | 29.40 | 33.60 |
| ALGT 240517P00090000 | P | May 17, 2024 | 90.0 | 34.40 | 38.50 |
| ALGT 240517P00095000 | P | May 17, 2024 | 95.0 | 39.40 | 43.50 |
| ALGT 240517P00100000 | P | May 17, 2024 | 100.0 | 44.50 | 48.60 |
| ALGT 240517P00105000 | P | May 17, 2024 | 105.0 | 49.50 | 53.50 |
| ALGT 240621C00030000 | C | Jun 21, 2024 | 30.0 | 22.80 | 25.40 |
| ALGT 240621C00035000 | C | Jun 21, 2024 | 35.0 | 18.50 | 19.40 |
| ALGT 240621C00040000 | C | Jun 21, 2024 | 40.0 | 13.60 | 15.60 |
| ALGT 240621C00045000 | C | Jun 21, 2024 | 45.0 | 9.60 | 10.10 |
| ALGT 240621C00050000 | C | Jun 21, 2024 | 50.0 | 6.20 | 6.50 |
| ALGT 240621C00055000 | C | Jun 21, 2024 | 55.0 | 3.60 | 3.80 |
| ALGT 240621C00060000 | C | Jun 21, 2024 | 60.0 | 1.90 | 2.00 |
| ALGT 240621C00065000 | C | Jun 21, 2024 | 65.0 | 0.90 | 1.05 |
| ALGT 240621C00070000 | C | Jun 21, 2024 | 70.0 | 0.40 | 0.55 |
| ALGT 240621C00075000 | C | Jun 21, 2024 | 75.0 | 0.15 | 0.35 |
| ALGT 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.05 | 0.40 |
| ALGT 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.00 | 0.75 |
| ALGT 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.00 | 0.75 |
| ALGT 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 1.40 |
| ALGT 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 0.75 |
| ALGT 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.45 | 0.55 |
| ALGT 240621P00045000 | P | Jun 21, 2024 | 45.0 | 1.15 | 1.30 |
| ALGT 240621P00050000 | P | Jun 21, 2024 | 50.0 | 2.60 | 2.70 |
| ALGT 240621P00055000 | P | Jun 21, 2024 | 55.0 | 4.90 | 5.10 |
| ALGT 240621P00060000 | P | Jun 21, 2024 | 60.0 | 8.10 | 8.40 |
| ALGT 240621P00065000 | P | Jun 21, 2024 | 65.0 | 12.10 | 12.60 |
| ALGT 240621P00070000 | P | Jun 21, 2024 | 70.0 | 16.60 | 17.20 |
| ALGT 240621P00075000 | P | Jun 21, 2024 | 75.0 | 21.10 | 22.40 |
| ALGT 240621P00080000 | P | Jun 21, 2024 | 80.0 | 25.50 | 28.60 |
| ALGT 240621P00085000 | P | Jun 21, 2024 | 85.0 | 30.10 | 33.40 |
| ALGT 240621P00090000 | P | Jun 21, 2024 | 90.0 | 35.60 | 38.60 |
| ALGT 240719C00030000 | C | Jul 19, 2024 | 30.0 | 23.40 | 24.50 |
| ALGT 240719C00035000 | C | Jul 19, 2024 | 35.0 | 18.30 | 19.60 |
| ALGT 240719C00040000 | C | Jul 19, 2024 | 40.0 | 14.00 | 15.00 |
| ALGT 240719C00045000 | C | Jul 19, 2024 | 45.0 | 10.40 | 10.80 |
| ALGT 240719C00050000 | C | Jul 19, 2024 | 50.0 | 7.00 | 7.40 |
| ALGT 240719C00055000 | C | Jul 19, 2024 | 55.0 | 4.50 | 4.70 |
| ALGT 240719C00060000 | C | Jul 19, 2024 | 60.0 | 2.65 | 2.80 |
| ALGT 240719C00065000 | C | Jul 19, 2024 | 65.0 | 1.45 | 1.65 |
| ALGT 240719C00070000 | C | Jul 19, 2024 | 70.0 | 0.80 | 0.95 |
| ALGT 240719C00075000 | C | Jul 19, 2024 | 75.0 | 0.40 | 0.60 |
| ALGT 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.20 | 0.40 |
| ALGT 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.05 | 0.75 |
| ALGT 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.00 | 0.75 |
| ALGT 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.00 | 0.50 |
| ALGT 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.00 | 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 240719P00030000 | P | Jul 19, 2024 | 30.0 | 0.00 | 0.75 |
| ALGT 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.35 | 0.45 |
| ALGT 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.80 | 0.90 |
| ALGT 240719P00045000 | P | Jul 19, 2024 | 45.0 | 1.65 | 1.80 |
| ALGT 240719P00050000 | P | Jul 19, 2024 | 50.0 | 3.30 | 3.60 |
| ALGT 240719P00055000 | P | Jul 19, 2024 | 55.0 | 5.60 | 5.80 |
| ALGT 240719P00060000 | P | Jul 19, 2024 | 60.0 | 8.60 | 9.10 |
| ALGT 240719P00065000 | P | Jul 19, 2024 | 65.0 | 12.50 | 13.60 |
| ALGT 240719P00070000 | P | Jul 19, 2024 | 70.0 | 16.80 | 17.60 |
| ALGT 240719P00075000 | P | Jul 19, 2024 | 75.0 | 21.20 | 22.90 |
| ALGT 240719P00080000 | P | Jul 19, 2024 | 80.0 | 25.20 | 28.30 |
| ALGT 240719P00085000 | P | Jul 19, 2024 | 85.0 | 30.10 | 33.40 |
| ALGT 240719P00090000 | P | Jul 19, 2024 | 90.0 | 35.10 | 38.40 |
| ALGT 240719P00095000 | P | Jul 19, 2024 | 95.0 | 40.60 | 43.50 |
| ALGT 240719P00100000 | P | Jul 19, 2024 | 100.0 | 45.20 | 48.50 |
| ALGT 240719P00105000 | P | Jul 19, 2024 | 105.0 | 50.10 | 53.40 |
| ALGT 240719P00110000 | P | Jul 19, 2024 | 110.0 | 55.30 | 58.50 |
| ALGT 240719P00115000 | P | Jul 19, 2024 | 115.0 | 60.10 | 63.50 |
| ALGT 240719P00120000 | P | Jul 19, 2024 | 120.0 | 65.10 | 68.50 |
| ALGT 240719P00125000 | P | Jul 19, 2024 | 125.0 | 70.20 | 73.30 |
| ALGT 241018C00030000 | C | Oct 18, 2024 | 30.0 | 23.10 | 25.40 |
| ALGT 241018C00035000 | C | Oct 18, 2024 | 35.0 | 19.00 | 21.40 |
| ALGT 241018C00040000 | C | Oct 18, 2024 | 40.0 | 15.60 | 16.20 |
| ALGT 241018C00045000 | C | Oct 18, 2024 | 45.0 | 12.20 | 12.60 |
| ALGT 241018C00050000 | C | Oct 18, 2024 | 50.0 | 9.20 | 9.60 |
| ALGT 241018C00055000 | C | Oct 18, 2024 | 55.0 | 6.80 | 7.10 |
| ALGT 241018C00060000 | C | Oct 18, 2024 | 60.0 | 4.80 | 5.10 |
| ALGT 241018C00065000 | C | Oct 18, 2024 | 65.0 | 3.30 | 3.70 |
| ALGT 241018C00070000 | C | Oct 18, 2024 | 70.0 | 2.25 | 2.60 |
| ALGT 241018C00075000 | C | Oct 18, 2024 | 75.0 | 1.55 | 1.85 |
| ALGT 241018C00080000 | C | Oct 18, 2024 | 80.0 | 1.05 | 1.35 |
| ALGT 241018C00085000 | C | Oct 18, 2024 | 85.0 | 0.75 | 1.00 |
| ALGT 241018C00090000 | C | Oct 18, 2024 | 90.0 | 0.55 | 0.70 |
| ALGT 241018C00095000 | C | Oct 18, 2024 | 95.0 | 0.40 | 0.55 |
| ALGT 241018C00100000 | C | Oct 18, 2024 | 100.0 | 0.30 | 0.75 |
| ALGT 241018C00105000 | C | Oct 18, 2024 | 105.0 | 0.05 | 0.75 |
| ALGT 241018C00110000 | C | Oct 18, 2024 | 110.0 | 0.05 | 0.75 |
| ALGT 241018C00115000 | C | Oct 18, 2024 | 115.0 | 0.00 | 0.75 |
| ALGT 241018C00120000 | C | Oct 18, 2024 | 120.0 | 0.00 | 0.75 |
| ALGT 241018C00125000 | C | Oct 18, 2024 | 125.0 | 0.00 | 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 | 2.00 |
| 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 | 0.60 | 0.75 |
| ALGT 241018P00035000 | P | Oct 18, 2024 | 35.0 | 1.15 | 1.30 |
| ALGT 241018P00040000 | P | Oct 18, 2024 | 40.0 | 2.05 | 2.25 |
| ALGT 241018P00045000 | P | Oct 18, 2024 | 45.0 | 3.40 | 3.70 |
| ALGT 241018P00050000 | P | Oct 18, 2024 | 50.0 | 5.40 | 5.60 |
| ALGT 241018P00055000 | P | Oct 18, 2024 | 55.0 | 7.80 | 8.10 |
| ALGT 241018P00060000 | P | Oct 18, 2024 | 60.0 | 10.70 | 11.20 |
| ALGT 241018P00065000 | P | Oct 18, 2024 | 65.0 | 14.10 | 14.80 |
| ALGT 241018P00070000 | P | Oct 18, 2024 | 70.0 | 18.00 | 19.10 |
| ALGT 241018P00075000 | P | Oct 18, 2024 | 75.0 | 22.30 | 23.70 |
| ALGT 241018P00080000 | P | Oct 18, 2024 | 80.0 | 26.90 | 28.40 |
| ALGT 241018P00085000 | P | Oct 18, 2024 | 85.0 | 31.50 | 32.80 |
| ALGT 241018P00090000 | P | Oct 18, 2024 | 90.0 | 35.30 | 38.70 |
| ALGT 241018P00095000 | P | Oct 18, 2024 | 95.0 | 39.70 | 43.60 |
| ALGT 241018P00100000 | P | Oct 18, 2024 | 100.0 | 44.80 | 48.60 |
| ALGT 241018P00105000 | P | Oct 18, 2024 | 105.0 | 50.20 | 53.50 |
| ALGT 241018P00110000 | P | Oct 18, 2024 | 110.0 | 55.00 | 58.40 |
| ALGT 241018P00115000 | P | Oct 18, 2024 | 115.0 | 60.20 | 63.40 |
| ALGT 241018P00120000 | P | Oct 18, 2024 | 120.0 | 65.20 | 68.40 |
| ALGT 241018P00125000 | P | Oct 18, 2024 | 125.0 | 69.90 | 72.60 |
| ALGT 241018P00130000 | P | Oct 18, 2024 | 130.0 | 75.10 | 78.40 |
| ALGT 241018P00135000 | P | Oct 18, 2024 | 135.0 | 80.00 | 83.40 |
| ALGT 241018P00140000 | P | Oct 18, 2024 | 140.0 | 84.90 | 88.40 |
| ALGT 241018P00145000 | P | Oct 18, 2024 | 145.0 | 89.40 | 93.10 |
| ALGT 241018P00150000 | P | Oct 18, 2024 | 150.0 | 95.00 | 98.40 |
| ALGT 241018P00155000 | P | Oct 18, 2024 | 155.0 | 99.20 | 103.40 |
| ALGT 241018P00160000 | P | Oct 18, 2024 | 160.0 | 105.10 | 108.20 |
| ALGT 241018P00165000 | P | Oct 18, 2024 | 165.0 | 109.90 | 113.30 |
| ALGT 241018P00170000 | P | Oct 18, 2024 | 170.0 | 114.40 | 118.30 |
| ALGT 241018P00175000 | P | Oct 18, 2024 | 175.0 | 119.80 | 123.10 |
| ALGT 241018P00180000 | P | Oct 18, 2024 | 180.0 | 124.80 | 128.30 |
| ALGT 241018P00185000 | P | Oct 18, 2024 | 185.0 | 129.30 | 133.30 |
| ALGT 241018P00190000 | P | Oct 18, 2024 | 190.0 | 135.10 | 138.20 |
| ALGT 241220C00030000 | C | Dec 20, 2024 | 30.0 | 23.40 | 26.10 |
| ALGT 241220C00035000 | C | Dec 20, 2024 | 35.0 | 18.70 | 21.10 |
| ALGT 241220C00040000 | C | Dec 20, 2024 | 40.0 | 16.40 | 17.00 |
| ALGT 241220C00045000 | C | Dec 20, 2024 | 45.0 | 12.90 | 13.70 |
| ALGT 241220C00050000 | C | Dec 20, 2024 | 50.0 | 10.20 | 10.70 |
| ALGT 241220C00055000 | C | Dec 20, 2024 | 55.0 | 8.00 | 8.30 |
| ALGT 241220C00060000 | C | Dec 20, 2024 | 60.0 | 6.10 | 6.30 |
| ALGT 241220C00065000 | C | Dec 20, 2024 | 65.0 | 4.40 | 4.80 |
| ALGT 241220C00070000 | C | Dec 20, 2024 | 70.0 | 3.20 | 3.60 |
| ALGT 241220C00075000 | C | Dec 20, 2024 | 75.0 | 2.40 | 2.75 |
| ALGT 241220C00080000 | C | Dec 20, 2024 | 80.0 | 1.75 | 2.10 |
| ALGT 241220C00085000 | C | Dec 20, 2024 | 85.0 | 1.35 | 1.60 |
| ALGT 241220C00090000 | C | Dec 20, 2024 | 90.0 | 1.00 | 1.25 |
| ALGT 241220C00095000 | C | Dec 20, 2024 | 95.0 | 0.75 | 1.00 |
| ALGT 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.55 | 0.80 |
| ALGT 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.45 | 0.65 |
| ALGT 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.30 | 0.55 |
| ALGT 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.05 | 0.75 |
| ALGT 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.05 | 0.75 |
| ALGT 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.00 | 0.40 |
| ALGT 241220P00030000 | P | Dec 20, 2024 | 30.0 | 1.10 | 1.20 |
| ALGT 241220P00035000 | P | Dec 20, 2024 | 35.0 | 1.85 | 2.00 |
| ALGT 241220P00040000 | P | Dec 20, 2024 | 40.0 | 2.95 | 3.20 |
| ALGT 241220P00045000 | P | Dec 20, 2024 | 45.0 | 4.50 | 4.80 |
| ALGT 241220P00050000 | P | Dec 20, 2024 | 50.0 | 6.50 | 6.80 |
| ALGT 241220P00055000 | P | Dec 20, 2024 | 55.0 | 8.90 | 9.30 |
| ALGT 241220P00060000 | P | Dec 20, 2024 | 60.0 | 11.90 | 12.30 |
| ALGT 241220P00065000 | P | Dec 20, 2024 | 65.0 | 15.20 | 15.90 |
| ALGT 241220P00070000 | P | Dec 20, 2024 | 70.0 | 18.70 | 20.20 |
| ALGT 241220P00075000 | P | Dec 20, 2024 | 75.0 | 22.40 | 24.40 |
| ALGT 241220P00080000 | P | Dec 20, 2024 | 80.0 | 27.30 | 28.80 |
| ALGT 241220P00085000 | P | Dec 20, 2024 | 85.0 | 30.80 | 33.70 |
| ALGT 241220P00090000 | P | Dec 20, 2024 | 90.0 | 35.40 | 38.30 |
| ALGT 241220P00095000 | P | Dec 20, 2024 | 95.0 | 40.60 | 43.60 |
| ALGT 241220P00100000 | P | Dec 20, 2024 | 100.0 | 45.30 | 48.30 |
| ALGT 241220P00105000 | P | Dec 20, 2024 | 105.0 | 50.30 | 53.50 |
| ALGT 241220P00110000 | P | Dec 20, 2024 | 110.0 | 55.30 | 58.50 |
| ALGT 241220P00115000 | P | Dec 20, 2024 | 115.0 | 59.90 | 63.50 |
| ALGT 241220P00120000 | P | Dec 20, 2024 | 120.0 | 64.60 | 68.50 |
| ALGT 241220P00125000 | P | Dec 20, 2024 | 125.0 | 69.80 | 73.40 |
OPRA data is delayed 15 minutes.