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 | 105.86% |
| GOGO241220C00005000 | 2024-05-08 12:06PM EDT | 5.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 1 | 54 | 125.88% |
| GOGO241220C00008000 | 2024-06-14 3:23PM EDT | 8.00 | 2.09 | 2.00 | 2.15 | -0.63 | -23.16% | 2 | 372 | 57.52% |
| GOGO241220C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 1.50 | 1.45 | 1.60 | -0.37 | -19.79% | 3 | 168 | 55.27% |
| GOGO241220C00010000 | 2024-06-12 9:55AM EDT | 10.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 4 | 520 | 54.88% |
| GOGO241220C00011000 | 2024-06-13 1:10PM EDT | 11.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 3 | 116 | 54.69% |
| GOGO241220C00012000 | 2024-06-05 10:40AM EDT | 12.00 | 1.20 | 0.50 | 0.65 | 0.00 | - | 10 | 1,030 | 53.52% |
| GOGO241220C00013000 | 2024-06-14 9:31AM EDT | 13.00 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 10 | 10 | 55.18% |
| GOGO241220C00014000 | 2024-06-11 9:40AM EDT | 14.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 900 | 900 | 56.35% |
| GOGO241220C00015000 | 2024-06-10 12:20PM EDT | 15.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 150 | 1,327 | 55.86% |
| GOGO241220C00017000 | 2024-05-29 9:50AM EDT | 17.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 3 | 175 | 68.16% |
| GOGO241220C00020000 | 2024-03-13 3:14PM EDT | 20.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 18 | 63 | 69.92% |
| GOGO241220C00025000 | 2023-09-15 3:09PM EDT | 25.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 83.59% |
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 | 79.10% |
| GOGO241220P00006000 | 2024-04-17 10:39AM EDT | 6.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 65.92% |
| GOGO241220P00007000 | 2024-05-03 12:57PM EDT | 7.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 10 | 156 | 45.70% |
| GOGO241220P00008000 | 2024-06-07 11:11AM EDT | 8.00 | 0.54 | 0.65 | 0.75 | 0.00 | - | 5 | 404 | 51.17% |
| GOGO241220P00009000 | 2024-05-28 1:19PM EDT | 9.00 | 0.78 | 1.05 | 1.20 | 0.00 | - | 5 | 5 | 49.61% |
| GOGO241220P00010000 | 2024-06-13 3:57PM EDT | 10.00 | 1.50 | 1.65 | 1.80 | 0.00 | - | 10 | 248 | 49.37% |
| GOGO241220P00011000 | 2024-05-21 3:22PM EDT | 11.00 | 1.51 | 2.30 | 2.45 | 0.00 | - | 3 | 233 | 46.97% |
| GOGO241220P00012000 | 2024-02-06 12:49PM EDT | 12.00 | 3.22 | 3.40 | 3.80 | 0.00 | - | 50 | 88 | 62.11% |
| GOGO241220P00015000 | 2023-12-18 3:47PM EDT | 15.00 | 5.20 | 4.60 | 6.40 | 0.00 | - | - | 1 | 73.58% |
| GOGO241220P00017000 | 2024-02-01 10:50AM EDT | 17.00 | 8.07 | 8.10 | 10.60 | 0.00 | - | 1 | 0 | 124.02% |
| GOGO241220P00020000 | 2024-02-07 10:55AM EDT | 20.00 | 9.45 | 9.40 | 11.50 | 0.00 | - | 100 | 0 | 100.78% |
© 2024 Yahoo. All rights reserved.