Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOGO240419C00007000 | 2024-03-22 9:52AM EDT | 7.00 | 1.60 | 1.75 | 1.90 | 0.00 | - | 2 | 19 | 65.63% |
GOGO240419C00008000 | 2024-03-20 12:08PM EDT | 8.00 | 0.50 | 0.85 | 0.95 | 0.00 | - | 1 | 35 | 55.08% |
GOGO240419C00009000 | 2024-03-28 9:35AM EDT | 9.00 | 0.32 | 0.25 | 0.30 | +0.11 | +52.38% | 11 | 96 | 45.31% |
GOGO240419C00010000 | 2024-03-27 9:58AM EDT | 10.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 493 | 51.56% |
GOGO240419C00011000 | 2024-03-18 12:37PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,031 | 53.13% |
GOGO240419C00012000 | 2024-03-13 3:37PM EDT | 12.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 49 | 122.27% |
GOGO240419C00013000 | 2024-02-21 11:11AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 140.63% |
GOGO240419C00014000 | 2024-01-03 11:47AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 58 | 157.03% |
GOGO240419C00015000 | 2024-03-14 9:43AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 91 | 137.11% |
GOGO240419C00016000 | 2023-10-24 11:13AM EDT | 16.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 12 | 140.63% |
GOGO240419C00017000 | 2023-08-31 9:30AM EDT | 17.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 108 | 216.41% |
GOGO240419C00020000 | 2023-09-07 2:52PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 34 | 188.28% |
GOGO240419C00025000 | 2023-09-07 10:58AM EDT | 25.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 268.75% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOGO240419P00007000 | 2024-03-19 1:06PM EDT | 7.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 79.30% |
GOGO240419P00008000 | 2024-03-26 3:41PM EDT | 8.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 4 | 123 | 51.37% |
GOGO240419P00009000 | 2024-03-28 12:15PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | -0.28 | -35.90% | 1 | 42 | 48.05% |
GOGO240419P00010000 | 2024-03-13 12:15PM EDT | 10.00 | 0.93 | 1.25 | 1.35 | 0.00 | - | 4 | 98 | 55.86% |
GOGO240419P00011000 | 2024-02-29 3:05PM EDT | 11.00 | 2.81 | 2.20 | 2.30 | 0.00 | - | 1 | 0 | 53.13% |
GOGO240419P00012000 | 2023-11-01 3:49PM EDT | 12.00 | 2.15 | 1.95 | 2.10 | 0.00 | - | 23 | 23 | 0.00% |
GOGO240419P00013000 | 2024-03-05 12:46PM EDT | 13.00 | 3.98 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 102.34% |
GOGO240419P00014000 | 2023-11-30 3:53PM EDT | 14.00 | 3.98 | 3.90 | 4.10 | 0.00 | - | - | 3 | 0.00% |
GOGO240419P00017000 | 2023-08-11 10:04AM EDT | 17.00 | 4.51 | 5.00 | 5.20 | 0.00 | - | - | 6 | 0.00% |
GOGO240419P00025000 | 2023-09-15 2:58PM EDT | 25.00 | 12.80 | 13.60 | 15.00 | 0.00 | - | - | 0 | 0.00% |