Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240816C00005000 | 2024-03-15 2:03PM EDT | 5.00 | 4.00 | 3.20 | 5.00 | 0.00 | - | - | 10 | 123.83% |
| GOGO240816C00007000 | 2024-05-31 1:52PM EDT | 7.00 | 3.85 | 2.60 | 3.20 | 0.00 | - | 2 | 6 | 58.20% |
| GOGO240816C00008000 | 2024-05-15 2:07PM EDT | 8.00 | 2.99 | 2.05 | 2.80 | 0.00 | - | 3 | 69 | 86.13% |
| GOGO240816C00009000 | 2024-05-15 2:07PM EDT | 9.00 | 2.20 | 1.35 | 1.50 | 0.00 | - | 5 | 202 | 58.98% |
| GOGO240816C00010000 | 2024-06-06 12:55PM EDT | 10.00 | 1.29 | 0.85 | 0.95 | 0.00 | - | 3 | 12,248 | 57.42% |
| GOGO240816C00011000 | 2024-05-23 3:50PM EDT | 11.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 20 | 286 | 57.32% |
| GOGO240816C00012000 | 2024-06-07 1:28PM EDT | 12.00 | 0.35 | 0.25 | 0.40 | -0.20 | -36.36% | 2 | 481 | 57.42% |
| GOGO240816C00013000 | 2024-06-05 12:25PM EDT | 13.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 300 | 405 | 58.79% |
| GOGO240816C00014000 | 2024-05-15 9:37AM EDT | 14.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 2 | 66 | 65.82% |
| GOGO240816C00015000 | 2023-12-28 11:45AM EDT | 15.00 | 0.39 | 0.15 | 0.35 | 0.00 | - | - | 1 | 82.03% |
| GOGO240816C00016000 | 2024-02-07 10:53AM EDT | 16.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 13 | 92.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO240816P00006000 | 2024-04-23 1:06PM EDT | 6.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 25.00% |
| GOGO240816P00007000 | 2024-04-26 1:52PM EDT | 7.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 35 | 143 | 99.80% |
| GOGO240816P00008000 | 2024-05-28 12:55PM EDT | 8.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 271 | 54.10% |
| GOGO240816P00009000 | 2024-05-31 9:42AM EDT | 9.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 2 | 336 | 51.56% |
| GOGO240816P00010000 | 2024-06-03 1:06PM EDT | 10.00 | 0.75 | 0.90 | 1.05 | 0.00 | - | 29 | 174 | 50.78% |
| GOGO240816P00011000 | 2024-05-22 3:21PM EDT | 11.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 46 | 90 | 50.20% |
| GOGO240816P00013000 | 2024-03-21 2:39PM EDT | 13.00 | 4.64 | 4.60 | 4.80 | 0.00 | - | - | 5 | 145.02% |
| GOGO240816P00014000 | 2024-03-04 4:35PM EDT | 14.00 | 5.60 | 3.90 | 5.70 | 0.00 | - | 1 | 1 | 100.98% |
| GOGO240816P00015000 | 2024-03-01 10:55AM EDT | 15.00 | 6.70 | 4.80 | 7.70 | 0.00 | - | 1 | 0 | 140.82% |
| GOGO240816P00016000 | 2024-02-06 11:00AM EDT | 16.00 | 7.00 | 6.10 | 8.20 | 0.00 | - | - | 0 | 143.85% |
| GOGO240816P00018000 | 2024-01-26 3:49PM EDT | 18.00 | 8.90 | 7.50 | 11.20 | 0.00 | - | 1 | 0 | 173.14% |
| GOGO240816P00019000 | 2024-01-23 11:39AM EDT | 19.00 | 9.90 | 9.80 | 10.30 | 0.00 | - | 1 | 0 | 160.45% |
| GOGO240816P00020000 | 2024-02-07 10:51AM EDT | 20.00 | 9.50 | 10.80 | 12.60 | 0.00 | - | 1 | 0 | 209.28% |
© 2024 Yahoo. All rights reserved.