NasdaqGS - Delayed Quote USD
Gogo Inc. (GOGO)
11.00
+3.43
+(45.31%)
At close: May 9 at 4:00:01 PM EDT
11.01
+0.01
+(0.09%)
After hours: May 9 at 7:59:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO250516C00003000 | 12/20/2024 1:27 PM | 3 | 4.80 | 5.40 | 5.80 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| GOGO250516C00005000 | 5/9/2025 9:30 AM | 5 | 4.50 | 5.80 | 7.00 | 2.75 | 157.14% | 2 | 1 | 584.38% |
| GOGO250516C00006000 | 5/9/2025 2:34 PM | 6 | 5.10 | 4.90 | 5.10 | 3.10 | 155.00% | 63 | 163 | 50.00% |
| GOGO250516C00007000 | 5/9/2025 12:12 PM | 7 | 4.30 | 3.90 | 6.00 | 3.43 | 394.25% | 64 | 482 | 551.95% |
| GOGO250516C00008000 | 5/9/2025 3:50 PM | 8 | 2.35 | 2.95 | 3.10 | 2.01 | 591.18% | 660 | 1,487 | 139.06% |
| GOGO250516C00009000 | 5/9/2025 3:21 PM | 9 | 2.65 | 1.95 | 2.15 | 2.45 | 1,225.00% | 290 | 7,166 | 110.94% |
| GOGO250516C00010000 | 5/9/2025 3:57 PM | 10 | 1.15 | 1.10 | 1.25 | 1.05 | 1,050.00% | 1,314 | 1,206 | 99.22% |
| GOGO250516C00011000 | 5/9/2025 3:55 PM | 11 | 0.51 | 0.50 | 0.55 | 0.47 | 1,175.00% | 2,413 | 1,365 | 93.36% |
| GOGO250516C00012000 | 5/9/2025 3:59 PM | 12 | 0.22 | 0.20 | 0.25 | 0.13 | 144.44% | 390 | 147 | 101.56% |
| GOGO250516C00013000 | 5/9/2025 3:37 PM | 13 | 0.11 | 0.05 | 0.15 | 0.01 | 10.00% | 313 | 0 | 110.94% |
| GOGO250516C00014000 | 5/9/2025 3:40 PM | 14 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 88 | 0 | 121.09% |
| GOGO250516C00015000 | 5/9/2025 3:40 PM | 15 | 0.09 | 0.00 | 0.10 | 0.04 | 80.00% | 24 | 60 | 146.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOGO250516P00003000 | 1/21/2025 1:40 PM | 3 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 1,056 | 789.06% |
| GOGO250516P00005000 | 4/22/2025 12:29 PM | 5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 142 | 309.38% |
| GOGO250516P00006000 | 5/9/2025 3:21 PM | 6 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 53 | 4,946 | 243.75% |
| GOGO250516P00007000 | 5/9/2025 12:51 PM | 7 | 0.03 | 0.00 | 0.05 | -0.26 | -89.66% | 15 | 290 | 187.50% |
| GOGO250516P00008000 | 5/9/2025 3:44 PM | 8 | 0.02 | 0.00 | 0.05 | -0.70 | -97.22% | 56 | 504 | 139.06% |
| GOGO250516P00009000 | 5/9/2025 3:53 PM | 9 | 0.06 | 0.05 | 0.10 | -2.09 | -97.21% | 232 | 152 | 122.66% |
| GOGO250516P00010000 | 5/9/2025 3:59 PM | 10 | 0.20 | 0.15 | 0.20 | -3.20 | -94.12% | 842 | 0 | 99.22% |
| GOGO250516P00011000 | 5/9/2025 3:53 PM | 11 | 0.53 | 0.45 | 0.60 | -2.07 | -79.62% | 794 | 2 | 93.36% |
Related Tickers
CABO Cable One, Inc.
164.99
-4.64%
GSAT Globalstar, Inc.
17.59
-12.90%
FNGR FingerMotion, Inc.
3.5000
+8.70%
LUMN Lumen Technologies, Inc.
4.3900
+5.53%
TIGO Millicom International Cellular S.A.
34.85
+1.72%
TU TELUS Corporation
15.99
+7.10%
WOW WideOpenWest, Inc.
4.3700
+1.63%
TDS Telephone and Data Systems, Inc.
34.58
+1.83%
TEO Telecom Argentina S.A.
10.49
+5.22%
CCOI Cogent Communications Holdings, Inc.
48.93
-0.75%