NasdaqGS - Delayed Quote • USD
Logitech International S.A. (LOGI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517C00045000 | 4/15/2024 6:06 PM | 45 | 35.80 | 31.50 | 35.00 | 0.00 | 0.00% | - | 6 | 180.52% |
| LOGI240517C00050000 | 4/16/2024 3:19 PM | 50 | 29.90 | 26.70 | 31.50 | 0.00 | 0.00% | - | 1 | 113.67% |
| LOGI240517C00060000 | 4/15/2024 3:53 PM | 60 | 21.80 | 17.20 | 20.50 | 0.00 | 0.00% | - | 1 | 59.96% |
| LOGI240517C00065000 | 4/15/2024 7:14 PM | 65 | 16.40 | 12.90 | 16.10 | 0.00 | 0.00% | - | 8 | 68.95% |
| LOGI240517C00070000 | 4/18/2024 4:00 PM | 70 | 10.05 | 9.30 | 11.80 | 0.00 | 0.00% | - | 11 | 69.29% |
| LOGI240517C00072500 | 4/18/2024 4:23 PM | 72.5 | 8.35 | 7.30 | 7.90 | 0.00 | 0.00% | - | 1 | 54.79% |
| LOGI240517C00075000 | 4/23/2024 3:04 PM | 75 | 5.80 | 5.80 | 6.10 | 0.00 | 0.00% | 11 | 227 | 50.56% |
| LOGI240517C00077500 | 4/25/2024 3:31 PM | 77.5 | 4.70 | 4.30 | 4.60 | -0.20 | -4.08% | 25 | 376 | 51.81% |
| LOGI240517C00080000 | 4/25/2024 7:27 PM | 80 | 3.43 | 3.10 | 3.40 | -0.17 | -4.72% | 85 | 350 | 51.59% |
| LOGI240517C00082500 | 4/25/2024 6:13 PM | 82.5 | 2.55 | 2.20 | 2.40 | -0.10 | -3.77% | 58 | 362 | 50.83% |
| LOGI240517C00085000 | 4/24/2024 3:32 PM | 85 | 1.70 | 1.50 | 1.65 | 0.00 | 0.00% | 127 | 671 | 50.39% |
| LOGI240517C00087500 | 4/24/2024 1:50 PM | 87.5 | 1.25 | 0.95 | 1.15 | 0.00 | 0.00% | 41 | 242 | 50.95% |
| LOGI240517C00090000 | 4/24/2024 1:39 PM | 90 | 0.87 | 0.65 | 0.85 | 0.00 | 0.00% | 42 | 161 | 50.64% |
| LOGI240517C00092500 | 4/22/2024 1:43 PM | 92.5 | 0.47 | 0.40 | 0.55 | 0.00 | 0.00% | 2 | 167 | 50.34% |
| LOGI240517C00095000 | 4/24/2024 1:30 PM | 95 | 0.39 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 197 | 51.32% |
| LOGI240517C00097500 | 4/15/2024 3:56 PM | 97.5 | 0.48 | 0.15 | 0.30 | 0.00 | 0.00% | 42 | 167 | 52.44% |
| LOGI240517C00100000 | 4/24/2024 2:56 PM | 100 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 226 | 54.49% |
| LOGI240517C00105000 | 4/2/2024 2:09 PM | 105 | 0.65 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 67 | 61.62% |
| LOGI240517C00110000 | 4/17/2024 2:53 PM | 110 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 7 | 65.23% |
| LOGI240517C00125000 | 4/8/2024 6:04 PM | 125 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 6 | 82.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOGI240517P00055000 | 4/23/2024 4:57 PM | 55 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 126 | 75.78% |
| LOGI240517P00060000 | 4/24/2024 5:44 PM | 60 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 8 | 65.04% |
| LOGI240517P00065000 | 4/25/2024 5:06 PM | 65 | 0.30 | 0.20 | 0.40 | -0.03 | -9.09% | 9 | 34 | 53.42% |
| LOGI240517P00070000 | 4/25/2024 5:12 PM | 70 | 0.80 | 0.75 | 0.95 | 0.05 | 6.67% | 34 | 117 | 50.59% |
| LOGI240517P00072500 | 4/23/2024 2:17 PM | 72.5 | 1.44 | 1.25 | 1.45 | 0.00 | 0.00% | 1 | 88 | 51.00% |
| LOGI240517P00075000 | 4/25/2024 4:31 PM | 75 | 1.95 | 2.05 | 2.15 | 0.08 | 4.28% | 1 | 418 | 49.41% |
| LOGI240517P00077500 | 4/25/2024 7:42 PM | 77.5 | 2.95 | 2.95 | 3.20 | -0.01 | -0.34% | 45 | 263 | 49.41% |
| LOGI240517P00080000 | 4/25/2024 7:27 PM | 80 | 4.23 | 4.20 | 4.50 | 0.13 | 3.17% | 117 | 514 | 49.27% |
| LOGI240517P00082500 | 4/24/2024 6:33 PM | 82.5 | 5.50 | 5.70 | 6.00 | 0.00 | 0.00% | 9 | 247 | 48.36% |
| LOGI240517P00085000 | 4/22/2024 6:29 PM | 85 | 7.70 | 7.30 | 9.90 | 0.00 | 0.00% | 3 | 189 | 60.25% |
| LOGI240517P00087500 | 4/23/2024 4:16 PM | 87.5 | 9.52 | 8.10 | 11.90 | 0.00 | 0.00% | 1 | 88 | 52.20% |
| LOGI240517P00090000 | 4/19/2024 1:34 PM | 90 | 12.21 | 10.60 | 14.50 | 0.00 | 0.00% | 3 | 180 | 60.89% |
| LOGI240517P00092500 | 4/24/2024 2:03 PM | 92.5 | 13.60 | 12.70 | 16.50 | 0.00 | 0.00% | 1 | 88 | 58.94% |
| LOGI240517P00095000 | 4/12/2024 7:00 PM | 95 | 9.40 | 14.50 | 19.00 | 0.00 | 0.00% | 3 | 70 | 56.10% |
| LOGI240517P00097500 | 3/15/2024 5:45 PM | 97.5 | 6.10 | 11.30 | 13.60 | 0.00 | 0.00% | 58 | 158 | 0.00% |
Related Tickers
NTAP NetApp, Inc.
100.94
+0.88%
CRSR Corsair Gaming, Inc.
11.13
+1.74%
HPQ HP Inc.
28.13
+0.11%
PSTG Pure Storage, Inc.
52.22
+3.10%
CRCT Cricut, Inc.
5.41
+1.88%
STX Seagate Technology Holdings plc
87.26
+0.17%
WDC Western Digital Corporation
69.44
-0.16%
EBON Ebang International Holdings Inc.
7.80
+0.52%
DELL Dell Technologies Inc.
124.91
+3.92%
ANET Arista Networks, Inc.
264.76
+3.92%