Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240816C00005000 | 2024-03-15 2:03PM EDT | 5.00 | 4.00 | 3.20 | 5.00 | 0.00 | - | - | 10 | 162.11% |
| GOGO240816C00007000 | 2024-04-16 12:17PM EDT | 7.00 | 1.85 | 2.50 | 2.70 | 0.00 | - | 5 | 7 | 70.90% |
| GOGO240816C00008000 | 2024-04-26 10:03AM EDT | 8.00 | 1.80 | 1.80 | 1.95 | +0.10 | +5.88% | 2 | 72 | 64.94% |
| GOGO240816C00009000 | 2024-04-26 1:41PM EDT | 9.00 | 1.40 | 1.35 | 1.40 | +0.30 | +27.27% | 25 | 180 | 65.43% |
| GOGO240816C00010000 | 2024-04-26 1:02PM EDT | 10.00 | 0.95 | 0.90 | 0.95 | +0.20 | +26.67% | 13 | 12,531 | 62.31% |
| GOGO240816C00011000 | 2024-04-11 12:28PM EDT | 11.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 4 | 254 | 60.16% |
| GOGO240816C00012000 | 2024-04-26 9:34AM EDT | 12.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 10 | 71 | 61.43% |
| GOGO240816C00013000 | 2024-04-02 3:50PM EDT | 13.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | - | 1 | 62.40% |
| GOGO240816C00014000 | 2024-03-15 9:43AM EDT | 14.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 2 | 52 | 62.11% |
| GOGO240816C00015000 | 2023-12-28 11:45AM EDT | 15.00 | 0.39 | 0.15 | 0.35 | 0.00 | - | - | 1 | 73.05% |
| GOGO240816C00016000 | 2024-02-07 10:53AM EDT | 16.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 13 | 81.25% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240816P00006000 | 2024-04-23 1:06PM EDT | 6.00 | 0.27 | 0.05 | 1.50 | 0.00 | - | 10 | 51 | 120.90% |
| GOGO240816P00007000 | 2024-04-26 1:52PM EDT | 7.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 35 | 108 | 62.70% |
| GOGO240816P00008000 | 2024-04-26 3:36PM EDT | 8.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 27 | 231 | 59.96% |
| GOGO240816P00009000 | 2024-04-26 2:14PM EDT | 9.00 | 1.05 | 1.05 | 1.10 | -0.25 | -19.23% | 50 | 83 | 57.32% |
| GOGO240816P00010000 | 2024-04-24 12:47PM EDT | 10.00 | 1.95 | 1.60 | 1.65 | 0.00 | - | 31 | 95 | 54.30% |
| GOGO240816P00011000 | 2024-03-05 10:51AM EDT | 11.00 | 2.10 | 2.65 | 4.30 | 0.00 | - | 1 | 0 | 111.43% |
| GOGO240816P00013000 | 2024-03-21 2:39PM EDT | 13.00 | 4.64 | 4.60 | 4.80 | 0.00 | - | - | 5 | 94.73% |
| GOGO240816P00014000 | 2024-03-04 4:35PM EDT | 14.00 | 5.60 | 3.90 | 5.70 | 0.00 | - | 1 | 1 | 103.52% |
| GOGO240816P00015000 | 2024-03-01 10:55AM EDT | 15.00 | 6.70 | 4.80 | 7.70 | 0.00 | - | 1 | 0 | 83.79% |
| GOGO240816P00016000 | 2024-02-06 11:00AM EDT | 16.00 | 7.00 | 6.10 | 8.20 | 0.00 | - | - | 0 | 82.62% |
| GOGO240816P00018000 | 2024-01-26 3:49PM EDT | 18.00 | 8.90 | 7.50 | 11.20 | 0.00 | - | 1 | 0 | 108.79% |
| GOGO240816P00019000 | 2024-01-23 11:39AM EDT | 19.00 | 9.90 | 9.80 | 10.30 | 0.00 | - | 1 | 0 | 88.67% |
| GOGO240816P00020000 | 2024-02-07 10:51AM EDT | 20.00 | 9.50 | 10.80 | 12.60 | 0.00 | - | 1 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.