LOGM - LogMeIn, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOGM171215C000600002017-06-07 10:02AM EST60.0053.5057.0061.500.00-1010458.79%
LOGM171215C000650002017-11-24 12:58PM EST65.0051.6552.6055.900.00-105413.28%
LOGM171215C000700002017-06-02 10:46PM EST70.0048.0047.0051.600.00-10373.54%
LOGM171215C000750002017-06-16 10:46PM EST75.0038.0042.0046.600.00-33333.89%
LOGM171215C000850002017-09-21 8:53AM EST85.0025.5032.0036.800.00-11264.50%
LOGM171215C000900002017-11-27 9:30AM EST90.0029.8027.9031.60+6.17+26.11%10241.55%
LOGM171215C000950002017-10-11 11:20AM EST95.0022.9022.5027.400.00-26212.94%
LOGM171215C001000002017-10-30 11:26AM EST100.0019.7019.1022.80+4.00+25.48%227204.05%
LOGM171215C001050002017-12-08 2:37PM EST105.0012.2211.0012.60+2.02+19.80%12878.61%
LOGM171215C001100002017-12-06 10:19AM EST110.004.504.906.20-3.10-40.79%21180.00%
LOGM171215C001150002017-12-08 9:32AM EST115.002.302.202.60+0.85+58.62%16525.39%
LOGM171215C001200002017-12-08 12:15PM EST120.000.650.500.75+0.15+30.00%335134.01%
LOGM171215C001250002017-12-08 9:30AM EST125.000.170.000.15+0.07+70.00%119037.31%
LOGM171215C001300002017-12-08 3:46PM EST130.000.030.000.05+0.01+50.00%111344.34%
LOGM171215C001350002017-12-08 3:46PM EST135.000.020.000.05-0.48-96.00%13952.34%
LOGM171215C001400002017-11-02 10:19AM EST140.000.200.100.300.00-110686.72%
LOGM171215C001450002017-10-26 12:03PM EST145.000.550.002.350.00-17148.34%
LOGM171215C001500002017-10-26 2:10PM EST150.000.250.002.250.00-15162.40%
LOGM171215C001600002017-08-08 12:52PM EST160.000.500.150.450.00-12145.31%
LOGM171215C001650002017-08-09 12:42PM EST165.000.350.000.350.00-21143.55%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOGM171215P000600002017-10-18 11:56AM EST60.000.050.000.350.00-1739272.66%
LOGM171215P000650002017-10-05 10:08AM EST65.000.100.000.850.00-10281.84%
LOGM171215P000700002017-10-20 10:41AM EST70.000.050.000.35-1.19-95.97%12215.63%
LOGM171215P000750002017-11-03 9:26AM EST75.000.050.000.05-1.25-96.15%2543146.88%
LOGM171215P000800002017-07-21 2:39PM EST80.001.700.100.350.00-1036172.46%
LOGM171215P000850002017-11-07 11:15AM EST85.000.050.050.150.00-534130.47%
LOGM171215P000900002017-10-12 1:10PM EST90.000.700.500.800.00-1415157.13%
LOGM171215P000950002017-12-06 12:53PM EST95.000.050.000.20-0.20-80.00%51890.04%
LOGM171215P001000002017-12-07 12:36PM EST100.000.050.000.10-0.15-75.00%25063.28%
LOGM171215P001050002017-12-05 11:51AM EST105.000.150.000.20-0.05-25.00%917051.76%
LOGM171215P001100002017-12-08 3:53PM EST110.000.150.100.25-0.60-80.00%1844940.72%
LOGM171215P001150002017-12-08 3:46PM EST115.001.000.901.15-1.32-56.90%1330036.79%
LOGM171215P001200002017-12-05 10:20AM EST120.005.864.705.70+2.86+95.33%1117863.23%
LOGM171215P001250002017-12-04 11:39AM EST125.0011.1010.4013.60+3.50+46.05%565129.64%
LOGM171215P001300002017-11-22 9:30AM EST130.0011.309.4012.800.00-8300.00%
LOGM171215P001350002017-07-28 10:54PM EST135.0025.4016.3017.900.00-10100.00%