Allegiant Travel ALGT - Options Chain | InvestorsHub

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Allegiant Travel Company (ALGT)
Allegiant Travel Company (ALGT) Options

Allegiant Travel Company (ALGT)

83.93

-15.18

(-15.32%)

Closed February 05 4:00PM

Delayed by 15 minutes

83.93

0.00

( 0.00% )

Pre Market: 4:15AM

Delayed by 15 minutes

ALGT Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
45.00	37.10	41.00	0.00	39.05	0.00	0.00 %	0	0	-
50.00	32.10	36.10	0.00	34.10	0.00	0.00 %	0	0	-
55.00	27.10	31.50	0.00	29.30	0.00	0.00 %	0	0	-
60.00	22.20	26.10	43.05	24.15	0.00	0.00 %	0	1	-
65.00	17.50	21.00	31.54	19.25	0.00	0.00 %	0	1	-
70.00	12.60	16.10	15.50	14.35	-17.29	-52.73 %	1	5	2/05/2025
75.00	8.70	12.50	0.00	10.60	0.00	0.00 %	0	0	-
80.00	5.90	6.50	6.00	6.20	-10.90	-64.50 %	2	1	2/05/2025
85.00	2.10	3.80	3.60	2.95	0.00	0.00 %	13	0	2/05/2025
90.00	1.40	1.90	1.85	1.65	-8.74	-82.53 %	7	10	2/05/2025
95.00	0.50	0.90	0.89	0.70	-6.31	-87.64 %	39	47	2/05/2025
100.00	0.15	0.40	0.30	0.275	-4.10	-93.18 %	11	515	2/05/2025
105.00	0.10	0.25	0.18	0.175	-2.22	-92.50 %	38	162	2/05/2025
110.00	0.05	0.05	0.05	0.05	-1.25	-96.15 %	35	111	2/05/2025
115.00	0.10	0.05	0.05	0.075	-0.69	-93.24 %	97	13	2/05/2025
120.00	0.33	1.15	0.03	0.74	-0.30	-90.91 %	11	28	2/05/2025
125.00	0.93	0.30	0.93	0.615	0.00	0.00 %	0	60	-
130.00	0.77	2.15	0.77	1.46	0.00	0.00 %	0	1	-

Empower your portfolio: Real-time discussions and actionable trading ideas.

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
45.00	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
50.00	0.00	1.45	0.00	0.00	0.00	0.00 %	0	0	-
55.00	0.31	0.75	0.31	0.53	0.00	0.00 %	0	20	-
60.00	0.10	1.35	0.10	0.725	0.00	0.00 %	0	55	-
65.00	0.05	0.10	0.10	0.075	0.05	100.00 %	10	5	2/05/2025
70.00	0.05	0.35	0.30	0.20	0.02	7.14 %	20	7	2/05/2025
75.00	0.75	1.05	0.51	0.90	0.00	0.00 %	0	3	-
80.00	1.80	2.05	1.55	1.925	0.95	158.33 %	20	16	2/05/2025
85.00	3.90	4.40	4.00	4.15	2.91	266.97 %	26	29	2/05/2025
90.00	5.50	7.70	5.48	6.60	3.71	209.60 %	27	678	2/05/2025
95.00	9.30	12.00	13.30	10.65	9.80	280.00 %	9	83	2/05/2025
100.00	14.90	17.20	15.20	16.05	9.31	158.06 %	82	1,005	2/05/2025
105.00	20.10	22.90	18.80	21.50	10.34	122.22 %	16	522	2/05/2025
110.00	24.20	27.90	26.00	26.05	13.50	108.00 %	1	42	2/05/2025
115.00	29.10	33.20	0.00	31.15	0.00	0.00 %	0	0	-
120.00	34.10	38.00	0.00	36.05	0.00	0.00 %	0	0	-
125.00	39.10	43.00	33.83	41.05	7.09	26.51 %	2	2	2/05/2025
130.00	44.10	47.90	0.00	46.00	0.00	0.00 %	0	0	-

Most Active
% Gainers
% Losers

Symbol	Price	Vol.
EDRYEuroDry Ltd	$ 17.07 (62.57%)	6
SBETSharpLink Gaming Inc	$ 0.6637 (58.02%)	2.9M
RANIRani Therapeutics Holdings Inc	$ 2.065 (43.40%)	2.46M
ARKRArk Restaurants Corporation	$ 17.09 (33.20%)	91
JYNTJoint Corp	$ 14.90 (30.24%)	216
PBBKPB Bankshares Inc	$ 10.02 (-33.55%)	4
OPBKOP Bancorp	$ 10.02 (-32.30%)	1
ASURAsure Software Inc	$ 8.01 (-32.18%)	205
DLHCDLH Holdings Corporation	$ 5.20 (-27.98%)	300
SWKSSkyworks Solutions Inc	$ 62.90 (-27.77%)	78.96k
CYNCYNGN Inc	$ 0.099 (20.73%)	7.96M
RIMEAlgorhythm Holdings Inc	$ 0.0215 (2.87%)	4.61M
SBETSharpLink Gaming Inc	$ 0.6637 (58.02%)	2.9M
RANIRani Therapeutics Holdings Inc	$ 2.07 (43.75%)	2.46M
IVVDInvivyd Inc	$ 2.68 (27.01%)	1.89M

BottomBounce

BottomBounce 4 weeks ago

Allegiant Travel Company $ALGT Total Debt (mrq) $2.28B

Captain Spalding

Captain Spalding 5 years ago

YW! GLTY too! $ALGT

alldel

alldel 5 years ago

Thank you Captain. GLTA

Captain Spalding

Captain Spalding 5 years ago

Not sure.... I’m thinking maybe! Flights are ultra cheap atm! $ALGT

alldel

alldel 5 years ago

Allegiant’s first-quarter 2020 earnings (excluding $4.13 from non-recurring items) of $2.05 per share surpassed the Zacks Consensus Estimate of 58 cents. However, the bottom line tanked 48.5% year over year due to softness in revenues, emanating from sinking demand for air travel. Quarterly revenues of $409.2 million beat the Zacks Consensus Estimate of $408.3 million. However, the top line decreased 9.39% year over year due to a 9.8% descent in passenger revenues.

alldel

alldel 5 years ago

Only few people noticed that one $ALGT
Do you think this is a potential breakout?

Captain Spalding

Captain Spalding 5 years ago

$ALGT is flying proof or damn near free right now. Wonder how they are making a profit.. I should look and see if Las Vegas is opened up yet.. the economy will be in the crapper if we don’t get it running soon..

whytestocks

whytestocks 5 years ago

$ALGT great article Allegiant Travel Company Nasdaq Algt Short Squeeze

whytestocks

whytestocks 6 years ago

News: $ALGT Allegiant Announces Gregory Anderson As EVP & Chief Financial Officer

LAS VEGAS , April 26, 2019 /PRNewswire/ -- Allegiant (NASDAQ: ALGT) has announced that Gregory Anderson has been appointed to serve as executive vice president and chief financial officer. He will also continue as the company's principal accounting officer, a role he has served sin...

Find out more https://marketwirenews.com/news-releases/allegiant-announces-gregory-anderson-as-evp-chief-financial-officer-8064952.html

Barnseller08

Barnseller08 10 years ago

Not anymore. Man when this things moves it moves. Strike averted but some underlying issues exist

lwc23

lwc23 10 years ago

This thing is on fire

Wanka

Wanka 10 years ago

Huge beat and no one buys this? Jesus. Market is going down hard it looks like.

Wanka

Wanka 10 years ago

Oof fell off there towards the eod

Wanka

Wanka 10 years ago

Making new highs today.

mikeaj92

mikeaj92 11 years ago

Allegiant Has oldest fleet as an airline, study shows. 22 years old is their average age of the aircraft they fly.
For comparison, Southwest is 7.5 years, for an average age of their aircraft.
Not sure if it's good or not.

zbattis

zbattis 12 years ago

this is a solid stock and were going to keep growing!

GLTA solid company!!

Penny Roger$

Penny Roger$ 13 years ago

~ Wednesday! $ALGT ~ Q1 Earnings posted, pending or coming soon! In Charts and Links Below!

~ $ALGT ~ Earnings expected on Wednesday *
Want more like this? Search Keyword: MACMONEY >>> http://tinyurl.com/MACMONEY <<<
One or more of many earnings sites has alerted this security has or will be posting earnings on or around the day of this message.

http://stockcharts.com/h-sc/ui?s=ALGT&p=D&b=3&g=0&id=p88783918276&a=237480049

http://stockcharts.com/h-sc/ui?s=ALGT&p=W&b=3&g=0&id=p54550695994

~ Google Finance: http://www.google.com/finance?q=ALGT
~ Google Fin Options: hhttp://www.google.com/finance/option_chain?q=ALGT#
~ Yahoo! Finance ~ Stats: http://finance.yahoo.com/q/ks?s=ALGT+Key+Statistics
~ Yahoo! Finance ~ Profile: http://finance.yahoo.com/q/pr?s=ALGT
Finviz: http://finviz.com/quote.ashx?t=ALGT
~ BusyStock: http://busystock.com/i.php?s=ALGT&v=2

<<<<<< http://www.earningswhispers.com/stocks.asp?symbol=ALGT >>>>>>

http://investorshub.advfn.com/boards/post_prvt.aspx?user=251916

*If the earnings date is in error please ignore error. I do my best.

Penny Roger$

Penny Roger$ 13 years ago

Allegiant Travel Company is a leisure travel company focused on providing travel services and products to residents of small, underserved cities in the United States. The Company operates a passenger airline marketed primarily to leisure travelers in small cities, allowing it to sell air transportation both on a stand-alone basis and bundled with the sale of air-related and third party services and products. In addition, it provides air transportation under fixed fee flying arrangements. The Company provides scheduled air transportation on limited frequency nonstop flights between small city markets and leisure destinations. As of February 1, 2012, its operating fleet consisted of 56 MD-80 aircraft and one Boeing 757-200 aircraft providing service on 168 routes between 64 small cities and 11 leisure destinations. In January 2012, the Company took ownership of two MD-80 aircraft.

http://www.google.com/finance?q=ALGT

Allegiant Travel

Delayed Upgrade Clock