Breaking News

Allegiant Travel Company (ALGT)

	Symbol	Exchange	Currency
	ALGT	NASDAQ	USD	Real-time
	ALGT	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

50.30 +1.43 +2.93%

06/08 - Closed. Currency in USD

After Hours

50.48

+0.18

+0.36%

0:51:33 - Real-time Data

Type: Equity

Market: United States

Volume: 692,811
Bid/Ask: 0.00 / 0.00
Day's Range: 47.27 - 50.36

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Allegiant Option Chain

Get free option data for ALGT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Allegiant options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2025 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.9	25.9	0	25.00	0	0%	0	0.75	0
ALGT Call 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250815\|25.00C Delta0.9354 Imp Vol3.544 Bid22.9 Gamma0.0045 Theoretical25.9 Ask25.9 Theta-0.1907 Intrinsic Value25.3 Volume0 Vega0.0098 Time Value-25.3 Open Interest0 Rho0.004 Delta / Theta-4.9057 ALGT Put 25.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250815\|25.00P Delta-0.0363 Imp Vol2.7964 Bid0 Gamma0.0036 Theoretical0.38 Ask0.75 Theta-0.0969 Intrinsic Value-25.3 Volume0 Vega0.0062 Time Value25.3 Open Interest0 Rho-0.0005 Delta / Theta0.3743
0	0%	18.1	20.4	0	30.00	0	0%	0	0.75	0
ALGT Call 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250815\|30.00C Delta0.945 Imp Vol2.2806 Bid18.1 Gamma0.0062 Theoretical20.4 Ask20.4 Theta-0.1075 Intrinsic Value20.3 Volume0 Vega0.0086 Time Value-20.3 Open Interest0 Rho0.0048 Delta / Theta-8.7879 ALGT Put 30.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolALGT\|20250815\|30.00P Delta-0.0469 Imp Vol2.1554 Bid0 Gamma0.0058 Theoretical0.38 Ask0.75 Theta-0.092 Intrinsic Value-20.3 Volume0 Vega0.0077 Time Value20.3 Open Interest0 Rho-0.0006 Delta / Theta0.5099
12.7	0%	12.9	15.3	0	35.00	0.05	0%	0	0.75	0
ALGT Call 35.00 Exp: Aug 15, 2025 Last: 12.7 Chg.: 0% SymbolALGT\|20250815\|35.00C Delta0.9375 Imp Vol1.6035 Bid12.9 Gamma0.0097 Theoretical15.3 Ask15.3 Theta-0.0836 Intrinsic Value15.3 Volume0 Vega0.0096 Time Value-2.6 Open Interest1 Rho0.0057 Delta / Theta-11.2115 ALGT Put 35.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolALGT\|20250815\|35.00P Delta-0.0621 Imp Vol1.6045 Bid0 Gamma0.0097 Theoretical0.38 Ask0.75 Theta-0.0856 Intrinsic Value-15.3 Volume0 Vega0.0096 Time Value15.35 Open Interest5 Rho-0.0008 Delta / Theta0.7262
					50.3	Price @ Aug 06, 2025 20:12 GMT
0.4	42.86%	0.3	0.55	4	55.00	7.46	0%	5.2	5.9	0
ALGT Call 55.00 Exp: Aug 15, 2025 Last: 0.4 Chg.: 42.86% SymbolALGT\|20250815\|55.00C Delta0.1716 Imp Vol0.5738 Bid0.3 Gamma0.0561 Theoretical0.4 Ask0.55 Theta-0.0639 Intrinsic Value-4.7 Volume4 Vega0.0201 Time Value5.1 Open Interest184 Rho0.0019 Delta / Theta-2.6828 ALGT Put 55.00 Exp: Aug 15, 2025 Last: 7.46 Chg.: 0% SymbolALGT\|20250815\|55.00P Delta-0.8144 Imp Vol0.6491 Bid5.2 Gamma0.0524 Theoretical5.55 Ask5.9 Theta-0.0752 Intrinsic Value4.7 Volume0 Vega0.0209 Time Value2.76 Open Interest166 Rho-0.0094 Delta / Theta10.8274
0.03	0%	0	0.05	0	60.00	11.8	0%	9.7	11.2	0
ALGT Call 60.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolALGT\|20250815\|60.00C Delta0.0169 Imp Vol0.5399 Bid0 Gamma0.0099 Theoretical0.03 Ask0.05 Theta-0.0098 Intrinsic Value-9.7 Volume0 Vega0.0033 Time Value9.73 Open Interest860 Rho0.0002 Delta / Theta-1.714 ALGT Put 60.00 Exp: Aug 15, 2025 Last: 11.8 Chg.: 0% SymbolALGT\|20250815\|60.00P Delta-0.8818 Imp Vol0.9279 Bid9.7 Gamma0.0271 Theoretical10.45 Ask11.2 Theta-0.0791 Intrinsic Value9.7 Volume0 Vega0.0154 Time Value2.1 Open Interest4 Rho-0.0102 Delta / Theta11.1554
0.02	0%	0	0.75	0	65.00	11.35	0%	14.7	17.1	0
ALGT Call 65.00 Exp: Aug 15, 2025 Last: 0.02 Chg.: 0% SymbolALGT\|20250815\|65.00C Delta0.093 Imp Vol1.1864 Bid0 Gamma0.0179 Theoretical0.38 Ask0.75 Theta-0.0859 Intrinsic Value-14.7 Volume0 Vega0.013 Time Value14.72 Open Interest281 Rho0.001 Delta / Theta-1.0826 ALGT Put 65.00 Exp: Aug 15, 2025 Last: 11.35 Chg.: 0% SymbolALGT\|20250815\|65.00P Delta-0.8447 Imp Vol1.4822 Bid14.7 Gamma0.0205 Theoretical15.9 Ask17.1 Theta-0.1524 Intrinsic Value14.7 Volume0 Vega0.0186 Time Value-3.35 Open Interest2 Rho-0.011 Delta / Theta5.5417

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

ALGT Comments

Write your thoughts about Allegiant Travel Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,339.18	+30.90	+0.58%
NSE All Share	145,813.86	+1017.49	+0.70%
US 30	44,196.5	+3.1	+0.01%
US 500	6,357.4	+12.3	+0.19%
FTSE 100	9,164.31	+21.58	+0.24%
DAX	23,924.36	+78.29	+0.33%
South Africa Top 40	92,725.09	+529.59	+0.57%

Brent Oil	67.36	+0.47	+0.70%
Crude Oil WTI	64.85	+0.50	+0.78%
Gold	3,444.50	+11.10	+0.32%
Silver	38.188	+0.285	+0.75%
Copper	4.4195	+0.0062	+0.14%
London Cocoa	5,531.00	-20.00	-0.36%
London Wheat	172.45	-0.15	-0.09%

Nigeria 10Y	15.967	+0.002	+0.01%
Nigeria 2Y	16.481	+0.002	+0.01%
U.K. 10Y	4.5370	+0.0170	+0.38%
Germany 10Y	2.6432	+0.0211	+0.80%
U.S. 10Y	4.232	+0.002	+0.05%
U.S. 5Y	3.778	+0.016	+0.43%
U.S. 2Y	3.713	+0.012	+0.32%

Fidelitybk	21.400	-0.100	-0.47%
Zenith Bank	74.40	-1.50	-1.98%
UBA	48.10	-0.80	-1.64%
First HoldCo	32.40	+0.40	+1.25%
Guaranty Trust Holding	99.40	+0.40	+0.40%
Sterling Bank	8.160	+0.740	+9.97%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
ALGT	50.30	+1.43	+2.93%
US Treasury Note .	98.617	+0.041	+0.04%
9142	3,885.0	+54.0	+1.41%
GVC Gaesco Cross .	14.451	+0.195	+1.37%
Reliance R Shares.	2,713.30	0.00	0.00%
IPB	0.008	0.000	0.00%
ME NextGen iShare.	21.010	+0.100	+0.48%
Deutsche Core Equ.	36.40	-0.14	-0.38%

Market Movers

Name	Last	Chg. %	Vol.
Sterling Bank	8.160	+9.97%	183.77M
Zenith Bank	74.40	-1.98%	60.35M
Access Holdings	27.50	+0.55%	56.24M
UBA	48.10	-1.64%	35.09M
Guaranty Trust Holding	99.40	+0.40%	15.13M
MTN Nigeria	480.00	0.00%	3.82M
Dangote Cement	577.00	0.00%	2.72M

Name	Last	Chg. %	Vol.
Meyer	18.15	+10.00%	1.08M
SCOA Nigeria	5.500	+10.00%	225.11K
Nem	29.700	+10.00%	460.45K
Jaiz Bank	4.73	+10.00%	20.48M
Guinness Nigeria	128.75	+10.00%	191.23K
Mutual Benefits Assurance	2.42	+10.00%	19.25M
Mansard Ins	12.100	+10.00%	6.74M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	90.00	-10.00%	6.94M
UH REIT	57.60	-10.00%	250.19K
Nigerian Exchange	63.00	-10.00%	12.71M
Livingtrust Mortgage Bank	5.35	-9.93%	399.81K
Multverse	9.80	-9.68%	565.22K
Rtbriscoe	3.50	-9.09%	947.90K
Initiates	13.00	-7.14%	6.17M