Gogo Inc. (GOGO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.43+0.45 (+4.10%)
At close: 4:00PM EST
11.41 -0.02 (-0.17%)
After hours: 5:01PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO210219C00001000 | 2020-12-23 2:49PM EST | 1.00 | 10.60 | 10.20 | 11.20 | 0.00 | - | 1 | 2 | 682.81% |
| GOGO210219C00002000 | 2020-09-08 8:31AM EST | 2.00 | 7.27 | 7.80 | 8.70 | 0.00 | - | 1 | 9 | 0.00% |
| GOGO210219C00003000 | 2021-01-08 2:13PM EST | 3.00 | 6.96 | 8.20 | 8.80 | 0.00 | - | 1 | 79 | 259.38% |
| GOGO210219C00004000 | 2021-01-15 3:54PM EST | 4.00 | 7.00 | 7.20 | 7.80 | 0.00 | - | 27 | 2 | 206.25% |
| GOGO210219C00005000 | 2021-01-19 1:54PM EST | 5.00 | 6.40 | 6.40 | 6.70 | +0.40 | +6.67% | 99 | 106 | 186.72% |
| GOGO210219C00006000 | 2021-01-12 10:35AM EST | 6.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 2 | 286 | 133.59% |
| GOGO210219C00007000 | 2021-01-19 11:12AM EST | 7.00 | 4.39 | 4.30 | 4.50 | -1.03 | -19.00% | 20 | 688 | 105.47% |
| GOGO210219C00008000 | 2021-01-14 1:25PM EST | 8.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 31 | 645 | 92.97% |
| GOGO210219C00009000 | 2021-01-19 3:37PM EST | 9.00 | 2.55 | 2.50 | 2.80 | -0.15 | -5.56% | 17 | 753 | 83.20% |
| GOGO210219C00010000 | 2021-01-19 1:34PM EST | 10.00 | 1.75 | 1.75 | 1.85 | +0.17 | +10.76% | 66 | 2,598 | 72.27% |
| GOGO210219C00011000 | 2021-01-19 3:58PM EST | 11.00 | 1.24 | 1.20 | 1.25 | +0.14 | +12.73% | 657 | 12,363 | 75.29% |
| GOGO210219C00012000 | 2021-01-19 3:58PM EST | 12.00 | 0.75 | 0.75 | 0.80 | +0.10 | +15.38% | 889 | 15,489 | 75.00% |
| GOGO210219C00013000 | 2021-01-19 3:54PM EST | 13.00 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 869 | 5,494 | 77.44% |
| GOGO210219C00014000 | 2021-01-19 3:33PM EST | 14.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 406 | 2,996 | 80.08% |
| GOGO210219C00015000 | 2021-01-19 3:56PM EST | 15.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 713 | 2,296 | 80.86% |
| GOGO210219C00016000 | 2021-01-19 3:55PM EST | 16.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 149 | 1,075 | 82.23% |
| GOGO210219C00017000 | 2021-01-19 3:59PM EST | 17.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 306 | 1,264 | 82.81% |
| GOGO210219C00018000 | 2021-01-19 1:13PM EST | 18.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 42 | 440 | 91.41% |
| GOGO210219C00019000 | 2021-01-15 12:40PM EST | 19.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 12 | 240 | 160.35% |
| GOGO210219C00020000 | 2021-01-19 1:34PM EST | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 1,268 | 89.06% |
| GOGO210219C00021000 | 2021-01-14 10:20AM EST | 21.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 50 | 41 | 120.70% |
| GOGO210219C00022000 | 2020-12-08 2:02PM EST | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 155.47% |
| GOGO210219C00023000 | 2021-01-14 10:14AM EST | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 504 | 118.75% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO210219P00001000 | 2020-08-20 9:02AM EST | 1.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 177 | 177 | 707.81% |
| GOGO210219P00002000 | 2020-12-08 3:01PM EST | 2.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 113 | 379.69% |
| GOGO210219P00003000 | 2020-09-11 9:01AM EST | 3.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 292.19% |
| GOGO210219P00004000 | 2020-11-18 10:58AM EST | 4.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 100 | 106 | 277.34% |
| GOGO210219P00005000 | 2020-11-20 9:42AM EST | 5.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 30 | 225.00% |
| GOGO210219P00006000 | 2021-01-04 3:23PM EST | 6.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 186 | 135.16% |
| GOGO210219P00007000 | 2021-01-14 10:20AM EST | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 89 | 107.42% |
| GOGO210219P00008000 | 2021-01-19 11:56AM EST | 8.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 11 | 243 | 88.67% |
| GOGO210219P00009000 | 2021-01-19 2:56PM EST | 9.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 24 | 967 | 83.98% |
| GOGO210219P00010000 | 2021-01-19 3:30PM EST | 10.00 | 0.50 | 0.45 | 0.55 | -0.12 | -19.35% | 291 | 4,707 | 84.57% |
| GOGO210219P00011000 | 2021-01-19 11:11AM EST | 11.00 | 0.90 | 0.80 | 0.95 | -0.21 | -18.92% | 64 | 503 | 81.45% |
| GOGO210219P00012000 | 2021-01-19 11:23AM EST | 12.00 | 1.50 | 1.40 | 1.50 | -0.22 | -12.79% | 3 | 203 | 82.81% |
| GOGO210219P00013000 | 2021-01-19 11:41AM EST | 13.00 | 2.20 | 2.00 | 2.25 | -0.15 | -6.38% | 1 | 71 | 81.84% |
| GOGO210219P00014000 | 2021-01-14 10:26AM EST | 14.00 | 2.00 | 2.85 | 3.10 | 0.00 | - | 5 | 18 | 87.60% |
| GOGO210219P00015000 | 2020-11-23 12:30PM EST | 15.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | - | 21 | 217.29% |
| GOGO210219P00016000 | 2021-01-14 3:11PM EST | 16.00 | 4.10 | 4.70 | 4.90 | 0.00 | - | 5 | 64 | 97.07% |
| GOGO210219P00017000 | 2021-01-07 11:35AM EST | 17.00 | 6.90 | 5.60 | 5.90 | 0.00 | - | 31 | 0 | 101.37% |
| GOGO210219P00018000 | 2020-10-21 9:36AM EST | 18.00 | 9.10 | 8.30 | 8.70 | 0.00 | - | - | 2 | 268.36% |
| GOGO210219P00019000 | 2020-11-23 11:37AM EST | 19.00 | 9.10 | 9.00 | 9.50 | 0.00 | - | - | 3 | 261.33% |
| GOGO210219P00020000 | 2020-12-08 12:54PM EST | 20.00 | 7.70 | 9.70 | 10.20 | 0.00 | - | 2 | 12 | 248.63% |
| GOGO210219P00021000 | 2020-12-09 3:40PM EST | 21.00 | 10.00 | 10.60 | 11.00 | 0.00 | - | 1 | 4 | 246.48% |
| GOGO210219P00022000 | 2020-12-04 10:42AM EST | 22.00 | 12.10 | 12.40 | 12.60 | 0.00 | - | 4 | 19 | 311.13% |
| GOGO210219P00023000 | 2021-01-15 9:30AM EST | 23.00 | 11.12 | 11.50 | 11.90 | 0.00 | - | 12 | 38 | 141.02% |
© 2021 Verizon Media. All rights reserved.
