GOGO - Gogo Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO191115C00001000 | 2019-08-08 10:25AM EDT | 1.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | - | 0 | 0.00% |
| GOGO191115C00002000 | 2019-10-17 10:29AM EDT | 2.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 50.00% |
| GOGO191115C00003000 | 2019-09-13 9:57AM EDT | 3.00 | 3.20 | 2.40 | 2.65 | 0.00 | - | 7 | 6 | 0.00% |
| GOGO191115C00004000 | 2019-10-01 1:37PM EDT | 4.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 7 | 0 | 98.44% |
| GOGO191115C00005000 | 2019-10-23 3:31PM EDT | 5.00 | 1.25 | 1.15 | 1.25 | +0.15 | +13.64% | 19 | 0 | 80.08% |
| GOGO191115C00006000 | 2019-10-23 3:22PM EDT | 6.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 31 | 0 | 80.66% |
| GOGO191115C00007000 | 2019-10-23 2:02PM EDT | 7.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 115 | 0 | 70.31% |
| GOGO191115C00008000 | 2019-10-22 1:15PM EDT | 8.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 75.78% |
| GOGO191115C00009000 | 2019-10-02 12:52PM EDT | 9.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 116.41% |
| GOGO191115C00010000 | 2019-09-25 11:36AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 0 | 128.91% |
| GOGO191115C00011000 | 2019-09-23 9:36AM EDT | 11.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 0 | 146.09% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO191115P00002000 | 2019-08-30 12:30PM EDT | 2.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 267.19% |
| GOGO191115P00003000 | 2019-10-14 2:44PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 156.25% |
| GOGO191115P00004000 | 2019-10-23 3:27PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 1 | 0 | 128.13% |
| GOGO191115P00005000 | 2019-10-21 2:51PM EDT | 5.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 16 | 0 | 93.36% |
| GOGO191115P00006000 | 2019-10-23 3:30PM EDT | 6.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 15 | 0 | 84.77% |
| GOGO191115P00007000 | 2019-10-23 3:26PM EDT | 7.00 | 1.10 | 1.00 | 1.15 | -0.15 | -12.00% | 10 | 0 | 75.00% |
| GOGO191115P00009000 | 2019-10-18 9:30AM EDT | 9.00 | 2.93 | 2.85 | 2.95 | 0.00 | - | 40 | 0 | 50.00% |