Logitech International S.A. (LOGI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517C00045000 | 2024-04-15 2:06PM EDT | 45.00 | 35.80 | 33.30 | 33.80 | 0.00 | - | - | 6 | 127.73% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 28.30 | 28.70 | 0.00 | - | - | 1 | 99.90% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 18.20 | 19.00 | 0.00 | - | - | 1 | 71.68% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 13.20 | 14.00 | 0.00 | - | - | 8 | 53.61% |
| LOGI240517C00070000 | 2024-04-29 3:10PM EDT | 70.00 | 10.60 | 8.30 | 9.20 | 0.00 | - | 3 | 12 | 53.71% |
| LOGI240517C00072500 | 2024-04-29 12:26PM EDT | 72.50 | 8.37 | 6.10 | 6.90 | 0.00 | - | 1 | 2 | 46.53% |
| LOGI240517C00075000 | 2024-04-30 3:14PM EDT | 75.00 | 3.97 | 4.10 | 4.80 | -2.60 | -39.57% | 10 | 246 | 40.97% |
| LOGI240517C00077500 | 2024-04-30 3:27PM EDT | 77.50 | 2.50 | 2.45 | 2.65 | -2.80 | -52.83% | 85 | 440 | 31.52% |
| LOGI240517C00080000 | 2024-04-30 3:58PM EDT | 80.00 | 1.29 | 1.20 | 1.40 | -2.51 | -66.05% | 243 | 765 | 30.05% |
| LOGI240517C00082500 | 2024-04-30 3:39PM EDT | 82.50 | 0.65 | 0.55 | 0.65 | -2.09 | -76.28% | 131 | 758 | 29.40% |
| LOGI240517C00085000 | 2024-04-30 3:39PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -1.87 | -88.21% | 733 | 1,656 | 30.13% |
| LOGI240517C00087500 | 2024-04-30 3:17PM EDT | 87.50 | 0.05 | 0.05 | 0.15 | -1.20 | -96.00% | 84 | 614 | 31.74% |
| LOGI240517C00090000 | 2024-04-30 3:20PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.88 | -97.78% | 115 | 425 | 31.25% |
| LOGI240517C00092500 | 2024-04-30 11:07AM EDT | 92.50 | 0.04 | 0.00 | 0.05 | -0.66 | -94.29% | 13 | 284 | 36.33% |
| LOGI240517C00095000 | 2024-04-30 11:00AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.41 | -91.11% | 44 | 244 | 41.02% |
| LOGI240517C00097500 | 2024-04-29 3:58PM EDT | 97.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 140 | 248 | 50.78% |
| LOGI240517C00100000 | 2024-04-30 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.68 | -93.15% | 3 | 252 | 50.20% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 53.52% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 24 | 60.94% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 80.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517P00047500 | 2024-04-22 10:02AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.91% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 94.53% |
| LOGI240517P00055000 | 2024-04-30 3:35PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 151 | 66.02% |
| LOGI240517P00060000 | 2024-04-30 1:52PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 78 | 51.56% |
| LOGI240517P00065000 | 2024-04-30 3:50PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 133 | 173 | 46.39% |
| LOGI240517P00070000 | 2024-04-30 3:58PM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 235 | 604 | 35.60% |
| LOGI240517P00072500 | 2024-04-30 3:58PM EDT | 72.50 | 0.35 | 0.30 | 0.35 | -0.95 | -73.08% | 115 | 245 | 31.49% |
| LOGI240517P00075000 | 2024-04-30 3:51PM EDT | 75.00 | 0.65 | 0.60 | 0.75 | -1.30 | -66.67% | 485 | 768 | 29.54% |
| LOGI240517P00077500 | 2024-04-30 3:43PM EDT | 77.50 | 1.40 | 1.35 | 1.50 | -1.60 | -53.33% | 110 | 586 | 27.69% |
| LOGI240517P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 2.69 | 2.60 | 2.80 | -1.61 | -37.44% | 139 | 745 | 26.91% |
| LOGI240517P00082500 | 2024-04-30 3:14PM EDT | 82.50 | 4.76 | 4.00 | 4.70 | -0.57 | -10.69% | 5 | 308 | 28.22% |
| LOGI240517P00085000 | 2024-04-29 2:38PM EDT | 85.00 | 6.90 | 6.30 | 7.20 | 0.00 | - | 84 | 245 | 37.35% |
| LOGI240517P00087500 | 2024-04-30 12:45PM EDT | 87.50 | 9.20 | 8.80 | 9.40 | -0.32 | -3.36% | 2 | 88 | 37.16% |
| LOGI240517P00090000 | 2024-04-29 1:23PM EDT | 90.00 | 10.94 | 11.50 | 11.80 | 0.00 | - | 2 | 182 | 39.94% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 14.00 | 14.30 | 0.00 | - | 1 | 88 | 45.90% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 16.50 | 16.80 | 0.00 | - | 3 | 70 | 51.56% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 0.00% |
© 2024 Yahoo. All rights reserved.