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 | 3.80 | 6.00 | 0.00 | - | 10 | 10 | 629.69% |
| GOGO240517C00006000 | 2024-05-07 11:54AM EDT | 6.00 | 4.20 | 4.10 | 4.80 | 0.00 | - | 81 | 80 | 324.22% |
| GOGO240517C00007000 | 2024-05-07 11:53AM EDT | 7.00 | 3.20 | 3.10 | 3.70 | 0.00 | - | 7 | 6 | 232.81% |
| GOGO240517C00008000 | 2024-05-07 10:11AM EDT | 8.00 | 2.50 | 2.10 | 2.65 | 0.00 | - | 4 | 28 | 161.72% |
| GOGO240517C00009000 | 2024-05-10 9:30AM EDT | 9.00 | 1.25 | 1.15 | 1.35 | +0.25 | +25.00% | 5 | 1,895 | 67.97% |
| GOGO240517C00010000 | 2024-05-10 12:42PM EDT | 10.00 | 0.30 | 0.35 | 0.45 | -0.11 | -26.83% | 20 | 1,767 | 57.03% |
| GOGO240517C00011000 | 2024-05-10 3:10PM EDT | 11.00 | 0.06 | 0.00 | 0.15 | -0.01 | -14.29% | 204 | 456 | 53.13% |
| GOGO240517C00012000 | 2024-05-07 9:57AM EDT | 12.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 20 | 157 | 121.88% |
| GOGO240517C00013000 | 2024-05-07 10:37AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| GOGO240517C00014000 | 2024-02-12 2:13PM EDT | 14.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 2 | 198.44% |
| GOGO240517C00018000 | 2023-11-08 10:50AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 82 | 290.63% |
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 | 324.22% |
| GOGO240517P00007000 | 2024-04-22 12:05PM EDT | 7.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 250.00% |
| GOGO240517P00008000 | 2024-05-09 10:02AM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 179 | 184.38% |
| GOGO240517P00009000 | 2024-05-08 2:15PM EDT | 9.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 882 | 76.95% |
| GOGO240517P00010000 | 2024-05-06 1:59PM EDT | 10.00 | 0.95 | 0.15 | 0.20 | 0.00 | - | 45 | 97 | 48.44% |
| GOGO240517P00011000 | 2024-05-07 9:52AM EDT | 11.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 5 | 20 | 59.38% |
| GOGO240517P00012000 | 2023-11-16 12:32PM EDT | 12.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | - | 25 | 196.09% |
| GOGO240517P00013000 | 2024-03-20 3:28PM EDT | 13.00 | 4.56 | 4.30 | 5.80 | 0.00 | - | 5 | 2 | 521.88% |
| GOGO240517P00020000 | 2023-11-28 11:34AM EDT | 20.00 | 9.90 | 9.60 | 10.40 | 0.00 | - | - | 0 | 308.59% |
© 2024 Yahoo. All rights reserved.