Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 6.10 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| GOGO241220C00005000 | 2024-05-08 12:06PM EDT | 5.00 | 5.00 | 5.10 | 6.30 | 0.00 | - | 1 | 54 | 106.06% |
| GOGO241220C00008000 | 2024-05-17 11:18AM EDT | 8.00 | 3.55 | 3.40 | 3.50 | +0.30 | +9.23% | 1 | 373 | 60.74% |
| GOGO241220C00009000 | 2024-05-07 12:22PM EDT | 9.00 | 2.40 | 2.70 | 2.85 | 0.00 | - | 2 | 151 | 58.30% |
| GOGO241220C00010000 | 2024-05-14 2:29PM EDT | 10.00 | 2.20 | 2.15 | 2.30 | 0.00 | - | 11 | 533 | 57.42% |
| GOGO241220C00011000 | 2024-05-07 3:21PM EDT | 11.00 | 1.25 | 1.65 | 1.80 | 0.00 | - | 13 | 104 | 55.42% |
| GOGO241220C00012000 | 2024-05-17 9:35AM EDT | 12.00 | 1.30 | 1.30 | 1.40 | -0.10 | -7.14% | 2 | 1,022 | 54.88% |
| GOGO241220C00015000 | 2024-05-14 2:27PM EDT | 15.00 | 0.70 | 0.60 | 0.65 | 0.00 | - | 11 | 564 | 53.81% |
| GOGO241220C00017000 | 2024-05-17 11:22AM EDT | 17.00 | 0.37 | 0.35 | 0.45 | +0.02 | +5.71% | 57 | 94 | 54.83% |
| GOGO241220C00020000 | 2024-03-13 3:14PM EDT | 20.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 18 | 63 | 53.71% |
| GOGO241220C00025000 | 2023-09-15 3:09PM EDT | 25.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 66.80% |
Putsfor20 December 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 | 85.16% |
| GOGO241220P00006000 | 2024-04-17 10:39AM EDT | 6.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 73.83% |
| GOGO241220P00007000 | 2024-05-03 12:57PM EDT | 7.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 156 | 65.92% |
| GOGO241220P00008000 | 2024-05-16 9:56AM EDT | 8.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 24 | 401 | 51.47% |
| GOGO241220P00010000 | 2024-05-15 12:15PM EDT | 10.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 17 | 258 | 49.12% |
| GOGO241220P00011000 | 2024-05-07 3:24PM EDT | 11.00 | 1.95 | 1.55 | 1.70 | 0.00 | - | 27 | 230 | 47.66% |
| GOGO241220P00012000 | 2024-02-06 12:49PM EDT | 12.00 | 3.22 | 3.40 | 3.80 | 0.00 | - | 50 | 88 | 85.89% |
| GOGO241220P00015000 | 2023-12-18 3:47PM EDT | 15.00 | 5.20 | 4.60 | 6.40 | 0.00 | - | - | 1 | 75.29% |
| GOGO241220P00017000 | 2024-02-01 10:50AM EDT | 17.00 | 8.07 | 8.10 | 10.60 | 0.00 | - | 1 | 0 | 143.02% |
| GOGO241220P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 9.45 | 9.40 | 11.50 | 0.00 | - | 100 | 0 | 97.75% |
© 2024 Yahoo. All rights reserved.