Stocks Options

LAST PRICE
81.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
77.2200/ 1
Ask / Lots
83.9900/ 1
Open / Previous Close
--- / 81.0200
Day Range
---
52 Week Range
Low 36.0850
High 86.9400
Volume
494
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.345

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ALGTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$30.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$40.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$45.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$26.50In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$50.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	191In the Money	Filter Table By Strike Price of$55.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$26.41In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$60.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$17.50In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$65.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$70.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ALGTIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	726In the Money	Filter Table By Strike Price of$75.00	ALGTOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ALGTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	312Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	ALGTUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	195Underlying issue's last price
ALGTOut of the Money	---Out of the Money	---Out of the Money	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$85.00	ALGTIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	6In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$90.00	ALGTIn the Money	---In the Money	---In the Money	$18.47In the Money	$0.00In the Money	---In the Money	8In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$95.00	ALGTIn the Money	---In the Money	---In the Money	$40.10In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money	Filter Table By Strike Price of$100.00	ALGTIn the Money	---In the Money	---In the Money	$44.76In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$105.00	ALGTIn the Money	---In the Money	---In the Money	$33.87In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$110.00	ALGTIn the Money	---In the Money	---In the Money	$36.93In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$115.00	ALGTIn the Money	---In the Money	---In the Money	$42.70In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	ALGTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ALGTOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$125.00	ALGTIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Allegiant Travel Co
NASDAQ:ALGTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)