NasdaqGS - Delayed Quote • USD
Logitech International S.A. (LOGI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 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 | 32.10 | 36.90 | 0.00 | 0.00% | - | 6 | 128.71% |
| LOGI240517C00050000 | 4/16/2024 3:19 PM | 50 | 29.90 | 27.00 | 31.60 | 0.00 | 0.00% | - | 1 | 82.03% |
| LOGI240517C00060000 | 4/15/2024 3:53 PM | 60 | 21.80 | 17.30 | 22.00 | 0.00 | 0.00% | - | 1 | 78.13% |
| LOGI240517C00065000 | 4/15/2024 7:14 PM | 65 | 16.40 | 14.50 | 14.90 | 0.00 | 0.00% | - | 8 | 61.57% |
| LOGI240517C00070000 | 4/18/2024 4:00 PM | 70 | 10.05 | 8.80 | 12.30 | 0.00 | 0.00% | - | 11 | 62.82% |
| LOGI240517C00072500 | 4/18/2024 4:23 PM | 72.5 | 8.35 | 8.00 | 8.40 | 0.00 | 0.00% | - | 1 | 54.18% |
| LOGI240517C00075000 | 4/26/2024 1:38 PM | 75 | 6.30 | 6.20 | 6.60 | 0.50 | 8.62% | 11 | 227 | 52.98% |
| LOGI240517C00077500 | 4/26/2024 7:52 PM | 77.5 | 4.80 | 4.70 | 5.00 | 0.10 | 2.13% | 3 | 399 | 52.12% |
| LOGI240517C00080000 | 4/26/2024 7:50 PM | 80 | 3.50 | 3.50 | 3.70 | 0.07 | 2.04% | 62 | 427 | 51.98% |
| LOGI240517C00082500 | 4/26/2024 7:36 PM | 82.5 | 2.55 | 2.35 | 2.60 | 0.00 | 0.00% | 61 | 412 | 50.20% |
| LOGI240517C00085000 | 4/26/2024 6:49 PM | 85 | 1.70 | 1.75 | 1.80 | 0.00 | 0.00% | 100 | 671 | 51.05% |
| LOGI240517C00087500 | 4/26/2024 7:47 PM | 87.5 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 120 | 242 | 51.34% |
| LOGI240517C00090000 | 4/26/2024 7:55 PM | 90 | 0.80 | 0.40 | 0.85 | -0.07 | -8.05% | 25 | 161 | 52.10% |
| LOGI240517C00092500 | 4/26/2024 7:59 PM | 92.5 | 0.55 | 0.50 | 0.55 | 0.08 | 17.02% | 8 | 167 | 51.27% |
| LOGI240517C00095000 | 4/26/2024 7:52 PM | 95 | 0.35 | 0.30 | 0.45 | -0.04 | -10.26% | 44 | 197 | 52.73% |
| LOGI240517C00097500 | 4/26/2024 6:09 PM | 97.5 | 0.25 | 0.20 | 0.30 | -0.23 | -47.92% | 18 | 167 | 53.32% |
| LOGI240517C00100000 | 4/24/2024 2:56 PM | 100 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 226 | 55.86% |
| LOGI240517C00105000 | 4/2/2024 2:09 PM | 105 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 1 | 67 | 57.81% |
| LOGI240517C00110000 | 4/17/2024 2:53 PM | 110 | 0.12 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 7 | 62.89% |
| LOGI240517C00125000 | 4/8/2024 6:04 PM | 125 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 6 | 83.01% |
| 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 | 78.71% |
| LOGI240517P00060000 | 4/26/2024 6:35 PM | 60 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 8 | 64.26% |
| LOGI240517P00065000 | 4/26/2024 6:25 PM | 65 | 0.27 | 0.25 | 1.10 | -0.03 | -10.00% | 12 | 43 | 69.24% |
| LOGI240517P00070000 | 4/26/2024 7:53 PM | 70 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 16 | 150 | 52.49% |
| LOGI240517P00072500 | 4/26/2024 7:47 PM | 72.5 | 1.30 | 1.25 | 1.40 | -0.14 | -9.72% | 84 | 88 | 52.15% |
| LOGI240517P00075000 | 4/26/2024 7:36 PM | 75 | 1.90 | 1.90 | 2.05 | -0.05 | -2.56% | 24 | 418 | 50.49% |
| LOGI240517P00077500 | 4/26/2024 7:39 PM | 77.5 | 2.82 | 2.80 | 3.00 | -0.13 | -4.41% | 16 | 307 | 50.90% |
| LOGI240517P00080000 | 4/26/2024 6:08 PM | 80 | 3.99 | 3.90 | 4.20 | -0.24 | -5.67% | 36 | 618 | 50.15% |
| LOGI240517P00082500 | 4/24/2024 6:33 PM | 82.5 | 5.50 | 5.40 | 5.70 | 0.00 | 0.00% | 9 | 247 | 50.00% |
| LOGI240517P00085000 | 4/22/2024 6:29 PM | 85 | 7.70 | 7.20 | 7.50 | 0.00 | 0.00% | 3 | 189 | 50.83% |
| LOGI240517P00087500 | 4/23/2024 4:16 PM | 87.5 | 9.52 | 7.20 | 11.30 | 0.00 | 0.00% | 1 | 88 | 79.74% |
| LOGI240517P00090000 | 4/19/2024 1:34 PM | 90 | 12.21 | 9.70 | 14.00 | 0.00 | 0.00% | 3 | 180 | 57.28% |
| LOGI240517P00092500 | 4/24/2024 2:03 PM | 92.5 | 13.60 | 11.90 | 15.50 | 0.00 | 0.00% | 1 | 88 | 85.11% |
| LOGI240517P00095000 | 4/12/2024 7:00 PM | 95 | 9.40 | 13.80 | 18.50 | 0.00 | 0.00% | 3 | 70 | 53.91% |
| 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
CRSR Corsair Gaming, Inc.
11.30
+1.53%
NTAP NetApp, Inc.
101.33
+0.39%
HPQ HP Inc.
28.00
-0.46%
CRCT Cricut, Inc.
5.39
-0.37%
PSTG Pure Storage, Inc.
52.95
+1.40%
EBON Ebang International Holdings Inc.
7.85
-1.38%
STX Seagate Technology Holdings plc
86.04
-1.40%
WDC Western Digital Corporation
71.36
+2.76%
DELL Dell Technologies Inc.
125.06
+0.12%
ANET Arista Networks, Inc.
264.70
-0.02%