Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
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 | 0.00% |
| GOGO240816C00007000 | 2024-04-16 12:17PM EDT | 7.00 | 1.85 | 2.00 | 3.50 | 0.00 | - | 5 | 7 | 79.69% |
| GOGO240816C00008000 | 2024-05-07 10:07AM EDT | 8.00 | 2.60 | 2.45 | 2.55 | 0.00 | - | 3 | 69 | 59.38% |
| GOGO240816C00009000 | 2024-05-09 3:14PM EDT | 9.00 | 1.70 | 1.70 | 1.80 | 0.00 | - | 1 | 202 | 54.49% |
| GOGO240816C00010000 | 2024-05-08 2:12PM EDT | 10.00 | 0.95 | 1.15 | 1.20 | 0.00 | - | 81 | 12,315 | 52.64% |
| GOGO240816C00011000 | 2024-05-07 10:02AM EDT | 11.00 | 0.91 | 0.70 | 0.80 | 0.00 | - | 1 | 267 | 51.37% |
| GOGO240816C00012000 | 2024-05-09 1:38PM EDT | 12.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 25 | 98 | 51.37% |
| GOGO240816C00013000 | 2024-04-02 3:50PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | - | 1 | 51.76% |
| GOGO240816C00014000 | 2024-05-07 11:37AM EDT | 14.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 13 | 65 | 53.22% |
| GOGO240816C00015000 | 2023-12-28 11:45AM EDT | 15.00 | 0.39 | 0.15 | 0.35 | 0.00 | - | - | 1 | 64.65% |
| GOGO240816C00016000 | 2024-02-07 10:53AM EDT | 16.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | - | 13 | 73.44% |
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 | 0.50 | 0.00 | - | 35 | 143 | 72.95% |
| GOGO240816P00008000 | 2024-05-09 3:58PM EDT | 8.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 1 | 271 | 55.66% |
| GOGO240816P00009000 | 2024-05-09 2:03PM EDT | 9.00 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 55 | 168 | 48.83% |
| GOGO240816P00010000 | 2024-05-08 9:42AM EDT | 10.00 | 1.15 | 0.85 | 0.90 | 0.00 | - | 1 | 96 | 46.58% |
| GOGO240816P00011000 | 2024-03-05 10:51AM EDT | 11.00 | 2.10 | 2.65 | 4.30 | 0.00 | - | 1 | 0 | 141.11% |
| GOGO240816P00013000 | 2024-03-21 2:39PM EDT | 13.00 | 4.64 | 4.60 | 4.80 | 0.00 | - | - | 5 | 130.66% |
| GOGO240816P00014000 | 2024-03-04 4:35PM EDT | 14.00 | 5.60 | 3.90 | 5.70 | 0.00 | - | 1 | 1 | 97.56% |
| GOGO240816P00015000 | 2024-03-01 10:55AM EDT | 15.00 | 6.70 | 4.80 | 7.70 | 0.00 | - | 1 | 0 | 129.10% |
| GOGO240816P00016000 | 2024-02-06 11:00AM EDT | 16.00 | 7.00 | 6.10 | 8.20 | 0.00 | - | - | 0 | 132.42% |
| GOGO240816P00018000 | 2024-01-26 3:49PM EDT | 18.00 | 8.90 | 7.50 | 11.20 | 0.00 | - | 1 | 0 | 156.74% |
| GOGO240816P00019000 | 2024-01-23 11:39AM EDT | 19.00 | 9.90 | 9.80 | 10.30 | 0.00 | - | 1 | 0 | 147.85% |
| GOGO240816P00020000 | 2024-02-07 10:51AM EDT | 20.00 | 9.50 | 10.80 | 12.60 | 0.00 | - | 1 | 0 | 186.23% |
© 2024 Yahoo. All rights reserved.