LOGI - Logitech International S.A.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI200619C00026000 | 2020-03-27 4:06AM EDT | 26.00 | 21.10 | 14.80 | 19.30 | 0.00 | - | - | 3 | 0.00% |
| LOGI200619C00027000 | 2020-03-27 4:06AM EDT | 27.00 | 22.00 | 13.90 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| LOGI200619C00028000 | 2020-03-24 11:08AM EDT | 28.00 | 13.70 | 16.90 | 21.30 | 0.00 | - | 4 | 44 | 0.00% |
| LOGI200619C00029000 | 2020-03-27 4:06AM EDT | 29.00 | 19.60 | 12.60 | 16.60 | 0.00 | - | - | 0 | 0.00% |
| LOGI200619C00030000 | 2020-05-15 9:42AM EDT | 30.00 | 22.50 | 25.30 | 27.50 | 0.00 | - | 10 | 10 | 189.55% |
| LOGI200619C00031000 | 2020-03-27 4:06AM EDT | 31.00 | 18.10 | 10.10 | 13.10 | 0.00 | - | - | 0 | 0.00% |
| LOGI200619C00032000 | 2019-12-23 2:10PM EDT | 32.00 | 15.25 | 16.60 | 17.90 | 0.00 | - | 10 | 20 | 0.00% |
| LOGI200619C00033000 | 2020-03-26 10:20AM EDT | 33.00 | 9.90 | 12.30 | 17.00 | 0.00 | - | 21 | 14 | 0.00% |
| LOGI200619C00035000 | 2020-04-07 12:55PM EDT | 35.00 | 9.80 | 12.80 | 17.40 | 0.00 | - | 8 | 32 | 0.00% |
| LOGI200619C00036000 | 2020-05-14 9:30AM EDT | 36.00 | 15.90 | 19.00 | 21.40 | 0.00 | - | 1 | 52 | 140.23% |
| LOGI200619C00037000 | 2020-04-23 3:58PM EDT | 37.00 | 10.30 | 18.10 | 20.60 | 0.00 | - | 5 | 159 | 141.60% |
| LOGI200619C00038000 | 2020-05-18 2:15PM EDT | 38.00 | 16.44 | 16.60 | 20.30 | 0.00 | - | 3 | 38 | 158.98% |
| LOGI200619C00039000 | 2020-04-14 3:07PM EDT | 39.00 | 8.10 | 13.00 | 13.80 | 0.00 | - | 2 | 243 | 0.00% |
| LOGI200619C00040000 | 2020-05-21 10:31AM EDT | 40.00 | 15.80 | 15.00 | 16.90 | 0.00 | - | 10 | 113 | 92.38% |
| LOGI200619C00041000 | 2020-05-20 10:18AM EDT | 41.00 | 15.80 | 14.00 | 16.80 | 0.00 | - | 1 | 131 | 121.78% |
| LOGI200619C00042000 | 2020-05-11 11:05AM EDT | 42.00 | 9.93 | 14.00 | 15.00 | 0.00 | - | 1 | 146 | 50.00% |
| LOGI200619C00043000 | 2020-05-15 2:47PM EDT | 43.00 | 10.48 | 12.20 | 14.60 | 0.00 | - | 1 | 66 | 102.64% |
| LOGI200619C00044000 | 2020-05-18 12:37PM EDT | 44.00 | 10.20 | 10.80 | 14.00 | 0.00 | - | 2 | 137 | 108.11% |
| LOGI200619C00045000 | 2020-05-21 11:06AM EDT | 45.00 | 10.50 | 10.30 | 11.70 | 0.00 | - | 2 | 47 | 57.03% |
| LOGI200619C00046000 | 2020-05-20 12:28PM EDT | 46.00 | 11.37 | 9.40 | 10.70 | 0.00 | - | 4 | 41 | 52.64% |
| LOGI200619C00047000 | 2020-05-20 11:18AM EDT | 47.00 | 10.23 | 8.70 | 9.80 | 0.00 | - | 20 | 90 | 52.83% |
| LOGI200619C00048000 | 2020-05-21 2:59PM EDT | 48.00 | 7.60 | 8.30 | 8.90 | 0.00 | - | 3 | 40 | 52.00% |
| LOGI200619C00049000 | 2020-05-21 3:28PM EDT | 49.00 | 6.89 | 7.50 | 7.90 | 0.00 | - | 4 | 247 | 47.17% |
| LOGI200619C00050000 | 2020-05-22 3:49PM EDT | 50.00 | 6.70 | 6.60 | 7.00 | +0.90 | +15.52% | 18 | 474 | 45.36% |
| LOGI200619C00055000 | 2020-05-22 3:59PM EDT | 55.00 | 2.90 | 2.80 | 2.90 | +0.50 | +20.83% | 286 | 2,497 | 35.11% |
| LOGI200619C00060000 | 2020-05-22 3:59PM EDT | 60.00 | 0.77 | 0.70 | 0.80 | +0.17 | +28.33% | 279 | 3,564 | 34.08% |
| LOGI200619C00065000 | 2020-05-22 3:01PM EDT | 65.00 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 52 | 1,132 | 36.67% |
| LOGI200619C00070000 | 2020-05-22 10:42AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 7 | 318 | 44.14% |
PutsforJune 19, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI200619P00025000 | 2020-04-03 12:14PM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 133.59% |
| LOGI200619P00027000 | 2020-03-19 9:30AM EDT | 27.00 | 1.75 | 0.00 | 0.30 | 0.00 | - | - | 6 | 143.16% |
| LOGI200619P00030000 | 2020-03-26 9:34AM EDT | 30.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 131.25% |
| LOGI200619P00032000 | 2020-02-25 4:25PM EDT | 32.00 | 1.80 | 0.90 | 1.35 | 0.00 | - | 1 | 15 | 178.13% |
| LOGI200619P00033000 | 2020-04-21 9:56AM EDT | 33.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 50 | 58 | 96.48% |
| LOGI200619P00034000 | 2020-04-27 1:39PM EDT | 34.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 61 | 96.09% |
| LOGI200619P00035000 | 2020-04-21 12:00PM EDT | 35.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 15 | 364 | 91.21% |
| LOGI200619P00036000 | 2020-05-06 1:33PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 127 | 86.33% |
| LOGI200619P00037000 | 2020-05-08 12:59PM EDT | 37.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 77 | 81.84% |
| LOGI200619P00038000 | 2020-05-13 3:58PM EDT | 38.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 227 | 69.53% |
| LOGI200619P00039000 | 2020-05-12 11:34AM EDT | 39.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 78 | 72.85% |
| LOGI200619P00040000 | 2020-05-22 3:25PM EDT | 40.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 6 | 162 | 68.56% |
| LOGI200619P00041000 | 2020-05-07 10:12AM EDT | 41.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 187 | 66.99% |
| LOGI200619P00042000 | 2020-05-20 11:48AM EDT | 42.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 7 | 1,179 | 60.16% |
| LOGI200619P00043000 | 2020-05-22 11:55AM EDT | 43.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 9 | 1,868 | 53.32% |
| LOGI200619P00044000 | 2020-05-14 10:35AM EDT | 44.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 100 | 52.15% |
| LOGI200619P00045000 | 2020-05-22 2:59PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 12 | 314 | 50.20% |
| LOGI200619P00046000 | 2020-05-20 9:33AM EDT | 46.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 231 | 50.98% |
| LOGI200619P00047000 | 2020-05-21 10:36AM EDT | 47.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 7 | 89 | 51.56% |
| LOGI200619P00048000 | 2020-05-21 12:53PM EDT | 48.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 51 | 137 | 49.02% |
| LOGI200619P00049000 | 2020-05-22 12:07PM EDT | 49.00 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 1 | 567 | 46.14% |
| LOGI200619P00050000 | 2020-05-22 3:51PM EDT | 50.00 | 0.47 | 0.40 | 0.45 | -0.13 | -21.67% | 46 | 487 | 42.97% |
| LOGI200619P00055000 | 2020-05-22 3:52PM EDT | 55.00 | 1.55 | 1.20 | 1.55 | -0.35 | -18.42% | 72 | 1,239 | 37.21% |
| LOGI200619P00060000 | 2020-05-22 1:14PM EDT | 60.00 | 4.40 | 4.20 | 5.00 | -0.69 | -13.56% | 2 | 82 | 46.83% |
| LOGI200619P00065000 | 2020-05-21 9:30AM EDT | 65.00 | 8.94 | 8.50 | 10.60 | +8.94 | - | - | 2 | 60.21% |
© 2020 Verizon Media. All rights reserved.