Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO241220C00003000 | 2024-04-01 10:11AM EDT | 3.00 | 5.50 | 6.00 | 6.60 | 0.00 | - | 1 | 2 | 101.17% |
| GOGO241220C00005000 | 2024-04-17 9:39AM EDT | 5.00 | 3.84 | 2.80 | 5.90 | 0.00 | - | 50 | 64 | 64.65% |
| GOGO241220C00008000 | 2024-04-26 9:41AM EDT | 8.00 | 2.40 | 2.30 | 2.40 | +0.35 | +17.07% | 5 | 656 | 63.18% |
| GOGO241220C00009000 | 2024-04-22 12:56PM EDT | 9.00 | 1.35 | 1.75 | 1.90 | 0.00 | - | 5 | 33 | 60.74% |
| GOGO241220C00010000 | 2024-04-26 11:53AM EDT | 10.00 | 1.45 | 1.35 | 1.50 | +0.45 | +45.00% | 1 | 520 | 59.86% |
| GOGO241220C00012000 | 2024-04-26 2:59PM EDT | 12.00 | 0.85 | 0.75 | 0.85 | +0.15 | +21.43% | 10 | 959 | 56.64% |
| GOGO241220C00015000 | 2024-04-23 9:47AM EDT | 15.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 524 | 55.57% |
| GOGO241220C00017000 | 2024-03-20 12:58PM EDT | 17.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 97 | 56.74% |
| GOGO241220C00020000 | 2024-03-13 3:14PM EDT | 20.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 18 | 63 | 62.70% |
| GOGO241220C00025000 | 2023-09-15 3:09PM EDT | 25.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 75.00% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO241220P00005000 | 2024-03-11 11:03AM EDT | 5.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 8 | 70.31% |
| GOGO241220P00006000 | 2024-04-17 10:39AM EDT | 6.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 58.59% |
| GOGO241220P00007000 | 2024-04-17 10:39AM EDT | 7.00 | 0.86 | 0.50 | 0.65 | 0.00 | - | - | 1 | 54.39% |
| GOGO241220P00008000 | 2024-04-09 2:49PM EDT | 8.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 2 | 256 | 52.15% |
| GOGO241220P00010000 | 2024-04-26 12:56PM EDT | 10.00 | 1.95 | 1.90 | 2.00 | -0.35 | -15.22% | 47 | 192 | 50.20% |
| GOGO241220P00012000 | 2024-02-06 12:49PM EDT | 12.00 | 3.22 | 3.40 | 3.80 | 0.00 | - | 50 | 88 | 54.49% |
| GOGO241220P00015000 | 2023-12-18 3:47PM EDT | 15.00 | 5.20 | 4.60 | 6.40 | 0.00 | - | - | 1 | 64.45% |
| GOGO241220P00017000 | 2024-02-01 10:50AM EDT | 17.00 | 8.07 | 8.10 | 10.60 | 0.00 | - | 1 | 0 | 109.91% |
| GOGO241220P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 9.45 | 9.40 | 11.50 | 0.00 | - | 100 | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.