Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Callsfor17 May 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 | 4.60 | 4.90 | 0.00 | - | 10 | 10 | 203.13% |
| GOGO240517C00006000 | 2024-05-07 11:54AM EDT | 6.00 | 4.20 | 3.50 | 3.90 | 0.00 | - | 81 | 80 | 242.97% |
| GOGO240517C00007000 | 2024-05-07 11:53AM EDT | 7.00 | 3.20 | 2.70 | 2.90 | 0.00 | - | 7 | 6 | 141.41% |
| GOGO240517C00008000 | 2024-05-07 10:11AM EDT | 8.00 | 2.50 | 1.60 | 2.05 | 0.00 | - | 4 | 28 | 103.52% |
| GOGO240517C00009000 | 2024-05-07 3:19PM EDT | 9.00 | 1.06 | 0.85 | 1.00 | 0.00 | - | 61 | 1,895 | 76.56% |
| GOGO240517C00010000 | 2024-05-08 9:47AM EDT | 10.00 | 0.17 | 0.20 | 0.25 | -0.21 | -55.26% | 17 | 1,771 | 52.73% |
| GOGO240517C00011000 | 2024-05-08 1:25PM EDT | 11.00 | 0.08 | 0.00 | 0.15 | -0.07 | -50.00% | 17 | 417 | 66.41% |
| GOGO240517C00012000 | 2024-05-07 9:57AM EDT | 12.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 20 | 157 | 140.23% |
| GOGO240517C00013000 | 2024-05-07 10:37AM EDT | 13.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 101 | 138.28% |
| GOGO240517C00014000 | 2024-02-12 2:13PM EDT | 14.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | - | 2 | 196.88% |
| GOGO240517C00018000 | 2023-11-08 10:50AM EDT | 18.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 82 | 277.34% |
Putsfor17 May 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 | 274.22% |
| GOGO240517P00007000 | 2024-04-22 12:05PM EDT | 7.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 69 | 206.64% |
| GOGO240517P00008000 | 2024-05-08 12:26PM EDT | 8.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 6 | 177 | 96.88% |
| GOGO240517P00009000 | 2024-05-07 9:42AM EDT | 9.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 881 | 56.64% |
| GOGO240517P00010000 | 2024-05-06 1:59PM EDT | 10.00 | 0.95 | 0.35 | 0.50 | 0.00 | - | 45 | 97 | 53.52% |
| GOGO240517P00011000 | 2024-05-07 9:52AM EDT | 11.00 | 0.85 | 1.25 | 1.85 | 0.00 | - | 5 | 20 | 109.77% |
| GOGO240517P00012000 | 2023-11-16 12:32PM EDT | 12.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | - | 25 | 105.47% |
| GOGO240517P00013000 | 2024-03-20 3:28PM EDT | 13.00 | 4.56 | 4.30 | 5.80 | 0.00 | - | 5 | 2 | 431.45% |
| GOGO240517P00020000 | 2023-11-28 11:34AM EDT | 20.00 | 9.90 | 9.60 | 10.40 | 0.00 | - | - | 0 | 266.41% |
© 2024 Yahoo. All rights reserved.