LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOGI200619C000260002020-03-27 4:06AM EDT26.0021.1014.8019.300.00--30.00%
LOGI200619C000270002020-03-27 4:06AM EDT27.0022.0013.9017.000.00--00.00%
LOGI200619C000280002020-03-24 11:08AM EDT28.0013.7016.9021.300.00-4440.00%
LOGI200619C000290002020-03-27 4:06AM EDT29.0019.6012.6016.600.00--00.00%
LOGI200619C000300002020-05-15 9:42AM EDT30.0022.5025.3027.500.00-1010189.55%
LOGI200619C000310002020-03-27 4:06AM EDT31.0018.1010.1013.100.00--00.00%
LOGI200619C000320002019-12-23 2:10PM EDT32.0015.2516.6017.900.00-10200.00%
LOGI200619C000330002020-03-26 10:20AM EDT33.009.9012.3017.000.00-21140.00%
LOGI200619C000350002020-04-07 12:55PM EDT35.009.8012.8017.400.00-8320.00%
LOGI200619C000360002020-05-14 9:30AM EDT36.0015.9019.0021.400.00-152140.23%
LOGI200619C000370002020-04-23 3:58PM EDT37.0010.3018.1020.600.00-5159141.60%
LOGI200619C000380002020-05-18 2:15PM EDT38.0016.4416.6020.300.00-338158.98%
LOGI200619C000390002020-04-14 3:07PM EDT39.008.1013.0013.800.00-22430.00%
LOGI200619C000400002020-05-21 10:31AM EDT40.0015.8015.0016.900.00-1011392.38%
LOGI200619C000410002020-05-20 10:18AM EDT41.0015.8014.0016.800.00-1131121.78%
LOGI200619C000420002020-05-11 11:05AM EDT42.009.9314.0015.000.00-114650.00%
LOGI200619C000430002020-05-15 2:47PM EDT43.0010.4812.2014.600.00-166102.64%
LOGI200619C000440002020-05-18 12:37PM EDT44.0010.2010.8014.000.00-2137108.11%
LOGI200619C000450002020-05-21 11:06AM EDT45.0010.5010.3011.700.00-24757.03%
LOGI200619C000460002020-05-20 12:28PM EDT46.0011.379.4010.700.00-44152.64%
LOGI200619C000470002020-05-20 11:18AM EDT47.0010.238.709.800.00-209052.83%
LOGI200619C000480002020-05-21 2:59PM EDT48.007.608.308.900.00-34052.00%
LOGI200619C000490002020-05-21 3:28PM EDT49.006.897.507.900.00-424747.17%
LOGI200619C000500002020-05-22 3:49PM EDT50.006.706.607.00+0.90+15.52%1847445.36%
LOGI200619C000550002020-05-22 3:59PM EDT55.002.902.802.90+0.50+20.83%2862,49735.11%
LOGI200619C000600002020-05-22 3:59PM EDT60.000.770.700.80+0.17+28.33%2793,56434.08%
LOGI200619C000650002020-05-22 3:01PM EDT65.000.190.150.20+0.02+11.76%521,13236.67%
LOGI200619C000700002020-05-22 10:42AM EDT70.000.050.050.10-0.05-50.00%731844.14%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOGI200619P000250002020-04-03 12:14PM EDT25.000.200.000.100.00-2060133.59%
LOGI200619P000270002020-03-19 9:30AM EDT27.001.750.000.300.00--6143.16%
LOGI200619P000300002020-03-26 9:34AM EDT30.000.800.000.400.00-518131.25%
LOGI200619P000320002020-02-25 4:25PM EDT32.001.800.901.350.00-115178.13%
LOGI200619P000330002020-04-21 9:56AM EDT33.000.300.000.150.00-505896.48%
LOGI200619P000340002020-04-27 1:39PM EDT34.000.200.000.200.00-16196.09%
LOGI200619P000350002020-04-21 12:00PM EDT35.000.300.000.200.00-1536491.21%
LOGI200619P000360002020-05-06 1:33PM EDT36.000.250.000.200.00-112786.33%
LOGI200619P000370002020-05-08 12:59PM EDT37.000.190.000.200.00-27781.84%
LOGI200619P000380002020-05-13 3:58PM EDT38.000.200.000.100.00-122769.53%
LOGI200619P000390002020-05-12 11:34AM EDT39.000.150.000.200.00-17872.85%
LOGI200619P000400002020-05-22 3:25PM EDT40.000.200.000.20+0.05+33.33%616268.56%
LOGI200619P000410002020-05-07 10:12AM EDT41.000.500.050.200.00-218766.99%
LOGI200619P000420002020-05-20 11:48AM EDT42.000.130.000.200.00-71,17960.16%
LOGI200619P000430002020-05-22 11:55AM EDT43.000.100.050.10+0.05+100.00%91,86853.32%
LOGI200619P000440002020-05-14 10:35AM EDT44.000.500.050.150.00-210052.15%
LOGI200619P000450002020-05-22 2:59PM EDT45.000.100.100.15-0.10-50.00%1231450.20%
LOGI200619P000460002020-05-20 9:33AM EDT46.000.170.100.200.00-223150.98%
LOGI200619P000470002020-05-21 10:36AM EDT47.000.200.100.300.00-78951.56%
LOGI200619P000480002020-05-21 12:53PM EDT48.000.350.150.350.00-5113749.02%
LOGI200619P000490002020-05-22 12:07PM EDT49.000.250.250.40-0.20-44.44%156746.14%
LOGI200619P000500002020-05-22 3:51PM EDT50.000.470.400.45-0.13-21.67%4648742.97%
LOGI200619P000550002020-05-22 3:52PM EDT55.001.551.201.55-0.35-18.42%721,23937.21%
LOGI200619P000600002020-05-22 1:14PM EDT60.004.404.205.00-0.69-13.56%28246.83%
LOGI200619P000650002020-05-21 9:30AM EDT65.008.948.5010.60+8.94--260.21%