Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240517C00005000 | 2024-04-26 10:31AM EDT | 5.00 | 4.12 | 3.50 | 6.00 | +0.72 | +21.18% | 10 | 10 | 319.53% |
| GOGO240517C00006000 | 2024-04-01 11:57AM EDT | 6.00 | 2.50 | 2.05 | 4.70 | 0.00 | - | 80 | 81 | 170.31% |
| GOGO240517C00007000 | 2024-04-16 2:54PM EDT | 7.00 | 1.31 | 1.15 | 2.30 | 0.00 | - | 3 | 4 | 107.42% |
| GOGO240517C00008000 | 2024-04-22 10:38AM EDT | 8.00 | 0.74 | 1.30 | 1.40 | 0.00 | - | 1 | 27 | 75.78% |
| GOGO240517C00009000 | 2024-04-26 12:56PM EDT | 9.00 | 0.71 | 0.65 | 0.70 | +0.31 | +77.50% | 44 | 167 | 69.53% |
| GOGO240517C00010000 | 2024-04-26 9:51AM EDT | 10.00 | 0.26 | 0.25 | 0.30 | +0.06 | +30.00% | 25 | 896 | 66.80% |
| GOGO240517C00011000 | 2024-04-26 12:54PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 6 | 257 | 67.19% |
| GOGO240517C00012000 | 2024-04-25 10:04AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 156 | 64.06% |
| GOGO240517C00013000 | 2024-04-04 2:26PM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 110.94% |
| GOGO240517C00014000 | 2024-02-12 2:13PM EDT | 14.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 2 | 153.13% |
| GOGO240517C00018000 | 2023-11-08 10:50AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 82 | 207.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240517P00006000 | 2024-03-19 10:40AM EDT | 6.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 174.22% |
| GOGO240517P00007000 | 2024-04-22 12:05PM EDT | 7.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 149.22% |
| GOGO240517P00008000 | 2024-04-26 12:33PM EDT | 8.00 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 10 | 90 | 70.12% |
| GOGO240517P00009000 | 2024-04-23 11:33AM EDT | 9.00 | 0.85 | 0.45 | 0.55 | 0.00 | - | 4 | 74 | 65.43% |
| GOGO240517P00010000 | 2024-03-27 11:42AM EDT | 10.00 | 1.60 | 1.05 | 1.15 | 0.00 | - | 8 | 52 | 62.31% |
| GOGO240517P00011000 | 2024-03-22 12:49PM EDT | 11.00 | 2.56 | 2.45 | 4.40 | 0.00 | - | 15 | 15 | 251.56% |
| GOGO240517P00012000 | 2023-11-16 12:32PM EDT | 12.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | - | 25 | 0.00% |
| GOGO240517P00013000 | 2024-03-20 3:28PM EDT | 13.00 | 4.56 | 4.30 | 5.80 | 0.00 | - | 5 | 2 | 260.94% |
| GOGO240517P00020000 | 2023-11-28 11:34AM EDT | 20.00 | 9.90 | 9.60 | 10.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.