LVGO - Livongo Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVGO200717C000300002020-06-25 2:52PM EDT30.0040.0040.1044.800.00-23385.55%
LVGO200717C000350002020-06-22 10:44AM EDT35.0039.2035.8039.700.00-21323.14%
LVGO200717C000400002020-07-01 1:27PM EDT40.0034.8530.2035.500.00-710128.91%
LVGO200717C000450002020-06-25 3:08PM EDT45.0025.8025.9029.400.00-423219.04%
LVGO200717C000500002020-07-02 3:42PM EDT50.0022.7621.4023.80+1.93+9.27%347157.13%
LVGO200717C000550002020-07-02 3:56PM EDT55.0017.5017.4019.20-2.70-13.37%10157103.71%
LVGO200717C000600002020-07-02 2:51PM EDT60.0013.4012.0013.70-1.80-11.84%7961093.07%
LVGO200717C000650002020-07-02 3:36PM EDT65.008.888.909.60-2.52-22.11%893,23479.15%
LVGO200717C000700002020-07-02 3:51PM EDT70.005.005.405.70-1.70-25.37%2161,62271.56%
LVGO200717C000750002020-07-02 3:59PM EDT75.002.752.902.75-1.05-27.63%4974,08666.21%
LVGO200717C000800002020-07-02 3:58PM EDT80.001.401.201.40-0.66-32.04%5061,55565.09%
LVGO200717C000850002020-07-02 3:58PM EDT85.000.650.650.90-0.44-40.37%1541,80272.36%
LVGO200717C000900002020-07-02 3:57PM EDT90.000.300.300.40-0.32-51.61%24561272.85%
LVGO200717C000950002020-07-02 3:51PM EDT95.000.200.200.25-0.20-50.00%6236679.10%
LVGO200717C001000002020-07-02 3:26PM EDT100.000.100.000.30-0.05-33.33%212684.57%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVGO200717P000300002020-06-23 2:49PM EDT30.000.020.000.050.00-22175.00%
LVGO200717P000350002020-06-23 2:40PM EDT35.000.230.000.60-0.04-14.81%25209.38%
LVGO200717P000400002020-07-01 9:30AM EDT40.000.240.000.10+0.14+140.00%269132.81%
LVGO200717P000450002020-07-02 1:26PM EDT45.000.050.000.15-0.02-28.57%21202114.84%
LVGO200717P000500002020-07-01 3:21PM EDT50.000.100.000.000.00-11,95450.00%
LVGO200717P000550002020-07-02 3:24PM EDT55.000.150.000.20-0.05-25.00%1462275.00%
LVGO200717P000600002020-07-02 3:47PM EDT60.000.350.350.40-0.07-16.67%611,06072.66%
LVGO200717P000650002020-07-02 3:36PM EDT65.000.870.901.10-0.08-8.42%1462,88267.92%
LVGO200717P000700002020-07-02 3:55PM EDT70.002.402.202.40+0.25+11.63%36391763.28%
LVGO200717P000750002020-07-02 3:45PM EDT75.005.054.605.00+0.85+20.24%7236862.38%
LVGO200717P000800002020-06-30 3:16PM EDT80.007.868.108.500.00-16260.84%
LVGO200717P000850002020-06-30 3:19PM EDT85.0011.7711.5013.000.00-51673.39%
LVGO200717P000900002020-06-30 1:02PM EDT90.0016.3016.5018.600.00-31473.34%