UK markets open in 7 hours 12 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.24 (+0.30%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,920.00 -1,101.44 (-2.20%)
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 | 37.00 | 41.40 | 0.00 | - | - | 6 | 328.81% |
| LOGI240517C00050000 | 2024-04-16 11:19AM EDT | 50.00 | 29.90 | 32.10 | 36.10 | 0.00 | - | - | 1 | 270.51% |
| LOGI240517C00060000 | 2024-04-15 11:53AM EDT | 60.00 | 21.80 | 23.10 | 27.00 | 0.00 | - | - | 1 | 148.73% |
| LOGI240517C00065000 | 2024-04-15 3:14PM EDT | 65.00 | 16.40 | 18.00 | 22.00 | 0.00 | - | - | 8 | 118.16% |
| LOGI240517C00070000 | 2024-05-03 10:47AM EDT | 70.00 | 12.00 | 12.90 | 16.70 | 0.00 | - | 2 | 10 | 82.42% |
| LOGI240517C00072500 | 2024-05-01 9:37AM EDT | 72.50 | 5.77 | 10.30 | 14.30 | 0.00 | - | 1 | 1 | 70.31% |
| LOGI240517C00075000 | 2024-05-02 1:27PM EDT | 75.00 | 7.20 | 7.50 | 11.60 | 0.00 | - | 7 | 247 | 108.98% |
| LOGI240517C00077500 | 2024-05-08 2:03PM EDT | 77.50 | 7.25 | 5.30 | 9.30 | +0.45 | +6.62% | 1 | 453 | 96.24% |
| LOGI240517C00080000 | 2024-05-08 11:29AM EDT | 80.00 | 4.50 | 3.90 | 5.90 | 0.00 | - | 1 | 747 | 59.79% |
| LOGI240517C00082500 | 2024-05-08 11:22AM EDT | 82.50 | 2.37 | 1.45 | 2.65 | +0.02 | +0.85% | 12 | 651 | 27.64% |
| LOGI240517C00085000 | 2024-05-08 2:01PM EDT | 85.00 | 1.05 | 0.90 | 1.00 | +0.12 | +12.90% | 242 | 1,021 | 22.93% |
| LOGI240517C00087500 | 2024-05-08 11:36AM EDT | 87.50 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 27 | 579 | 23.05% |
| LOGI240517C00090000 | 2024-05-08 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 12 | 236 | 25.39% |
| LOGI240517C00092500 | 2024-05-06 9:40AM EDT | 92.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 262 | 36.52% |
| LOGI240517C00095000 | 2024-05-02 10:07AM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 36.33% |
| LOGI240517C00097500 | 2024-05-08 12:45PM EDT | 97.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 247 | 42.97% |
| LOGI240517C00100000 | 2024-05-06 9:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| LOGI240517C00105000 | 2024-04-29 3:31PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 85 | 141 | 55.47% |
| LOGI240517C00110000 | 2024-04-29 11:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 65.63% |
| LOGI240517C00115000 | 2024-04-29 2:43PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 75.00% |
| LOGI240517C00120000 | 2024-04-29 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 83.59% |
| LOGI240517C00125000 | 2024-04-08 2:04PM EDT | 125.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 92.19% |
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 | 0.05 | 0.00 | - | - | 1 | 136.72% |
| LOGI240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 10 | 125.00% |
| LOGI240517P00055000 | 2024-05-02 2:26PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 104.69% |
| LOGI240517P00060000 | 2024-05-02 3:44PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 85.16% |
| LOGI240517P00065000 | 2024-05-07 10:09AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 66.80% |
| LOGI240517P00070000 | 2024-05-07 10:09AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 474 | 54.69% |
| LOGI240517P00072500 | 2024-05-02 12:08PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 247 | 51.56% |
| LOGI240517P00075000 | 2024-05-08 10:18AM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 577 | 36.91% |
| LOGI240517P00077500 | 2024-05-08 1:53PM EDT | 77.50 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 3 | 501 | 35.16% |
| LOGI240517P00080000 | 2024-05-08 1:48PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 14 | 798 | 24.71% |
| LOGI240517P00082500 | 2024-05-06 2:44PM EDT | 82.50 | 0.70 | 0.40 | 0.50 | 0.00 | - | 9 | 305 | 22.12% |
| LOGI240517P00085000 | 2024-05-08 1:02PM EDT | 85.00 | 1.40 | 1.35 | 1.50 | -0.45 | -24.32% | 88 | 226 | 20.92% |
| LOGI240517P00087500 | 2024-05-03 10:23AM EDT | 87.50 | 6.42 | 2.20 | 5.20 | 0.00 | - | 1 | 54 | 60.35% |
| LOGI240517P00090000 | 2024-05-06 9:37AM EDT | 90.00 | 6.56 | 3.40 | 7.20 | 0.00 | - | 38 | 40 | 65.11% |
| LOGI240517P00092500 | 2024-04-24 10:03AM EDT | 92.50 | 13.60 | 5.90 | 9.70 | 0.00 | - | 1 | 0 | 77.83% |
| LOGI240517P00095000 | 2024-04-12 3:00PM EDT | 95.00 | 9.40 | 8.40 | 12.10 | 0.00 | - | 3 | 0 | 87.06% |
| LOGI240517P00097500 | 2024-03-15 1:45PM EDT | 97.50 | 6.10 | 11.30 | 13.60 | 0.00 | - | 58 | 158 | 68.36% |
© 2024 Yahoo. All rights reserved.