S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
AAPL   266.29 (-0.30%)
FB   199.32 (+0.97%)
MSFT   150.39 (+0.03%)
GOOGL   1,312.59 (-0.55%)
AMZN   1,752.79 (+0.01%)
CGC   15.32 (+7.74%)
NVDA   207.99 (-2.02%)
MU   46.58 (-2.59%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
TSLA   359.52 (+2.72%)
T   38.00 (-3.80%)
AMD   41.29 (+3.54%)
ACB   2.34 (+2.63%)
F   8.90 (-0.56%)
PRI   131.64 (+0.41%)
NFLX   302.60 (+0.01%)
BAC   32.94 (-0.06%)
GILD   65.00 (+1.10%)
DIS   148.38 (+0.49%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
AAPL   266.29 (-0.30%)
FB   199.32 (+0.97%)
MSFT   150.39 (+0.03%)
GOOGL   1,312.59 (-0.55%)
AMZN   1,752.79 (+0.01%)
CGC   15.32 (+7.74%)
NVDA   207.99 (-2.02%)
MU   46.58 (-2.59%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
TSLA   359.52 (+2.72%)
T   38.00 (-3.80%)
AMD   41.29 (+3.54%)
ACB   2.34 (+2.63%)
F   8.90 (-0.56%)
PRI   131.64 (+0.41%)
NFLX   302.60 (+0.01%)
BAC   32.94 (-0.06%)
GILD   65.00 (+1.10%)
DIS   148.38 (+0.49%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
AAPL   266.29 (-0.30%)
FB   199.32 (+0.97%)
MSFT   150.39 (+0.03%)
GOOGL   1,312.59 (-0.55%)
AMZN   1,752.79 (+0.01%)
CGC   15.32 (+7.74%)
NVDA   207.99 (-2.02%)
MU   46.58 (-2.59%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
TSLA   359.52 (+2.72%)
T   38.00 (-3.80%)
AMD   41.29 (+3.54%)
ACB   2.34 (+2.63%)
F   8.90 (-0.56%)
PRI   131.64 (+0.41%)
NFLX   302.60 (+0.01%)
BAC   32.94 (-0.06%)
GILD   65.00 (+1.10%)
DIS   148.38 (+0.49%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
AAPL   266.29 (-0.30%)
FB   199.32 (+0.97%)
MSFT   150.39 (+0.03%)
GOOGL   1,312.59 (-0.55%)
AMZN   1,752.79 (+0.01%)
CGC   15.32 (+7.74%)
NVDA   207.99 (-2.02%)
MU   46.58 (-2.59%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
TSLA   359.52 (+2.72%)
T   38.00 (-3.80%)
AMD   41.29 (+3.54%)
ACB   2.34 (+2.63%)
F   8.90 (-0.56%)
PRI   131.64 (+0.41%)
NFLX   302.60 (+0.01%)
BAC   32.94 (-0.06%)
GILD   65.00 (+1.10%)
DIS   148.38 (+0.49%)
Log in

LogMeIn Options Chain and Prices (NASDAQ:LOGM)

$78.98
+0.80 (+1.02 %)
(As of 11/19/2019 04:00 PM ET)
Today's Range
$78.00
Now: $78.98
$79.39
50-Day Range
$65.52
MA: $69.38
$82.24
52-Week Range
$62.02
Now: $78.98
$96.87
Volume614,700 shs
Average Volume627,934 shs
Market Capitalization$3.94 billion
P/E Ratio17.36
Dividend Yield1.66%
Beta1.07

Options Chain

LogMeIn (NASDAQ:LOGM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/20/2019$140.00$0.075Call000.826939 (-0.000167)0.01225
12/20/2019$135.00$0.075Call000.782367 (-0.055468)0.012835
12/20/2019$130.00$0.125Call000.7878840.020202
12/20/2019$125.00$0.000Call040
12/20/2019$120.00$0.000Call020
12/20/2019$115.00$0.000Call0960
12/20/2019$110.00$0.000Call02320
12/20/2019$105.00$0.000Call0330
12/20/2019$100.00$0.000Call0317 (-4)0
12/20/2019$95.00$0.350Call1580 (-1)0.43135 (-0.032525)0.081446
12/20/2019$90.00$0.650Call0446 (+266)0.397793 (-0.052132)0.145271
12/20/2019$85.00$1.450Call1222,624 (+226)0.385782 (-0.005487)0.279275
12/20/2019$80.00$3.100Call19692 (+141)0.383157 (-0.006984)0.481316
12/20/2019$75.00$5.950Call282,064 (-82)0.396135 (-0.010759)0.697576
12/20/2019$70.00$10.000Call131,5120.450181 (+0.038988)0.840375
12/20/2019$65.00$14.900Call0630.602432 (+0.009115)0.885928
12/20/2019$60.00$19.150Call02000.480721 (-0.251927)0.979407
12/20/2019$55.00$24.700Call010.898894 (+0.0186)0.935434
12/20/2019$50.00$29.500Call001.00119 (-0.070331)0.957049
12/20/2019$45.00$34.050Call000.691941 (-0.583719)0.998117
12/20/2019$140.00$61.400Put001.10443 (+0.178697)-0.952381
12/20/2019$135.00$56.450Put001.06303 (-0.001911)-0.946351
12/20/2019$130.00$51.400Put000.98572 (-0.10461)-0.948291
12/20/2019$125.00$46.400Put000.922425-0.945808
12/20/2019$120.00$41.350Put000.839419 (-0.075235)-0.947584
12/20/2019$115.00$36.450Put000.806607 (-0.005829)-0.933969
12/20/2019$110.00$31.400Put000.717626 (-0.076841)-0.934084
12/20/2019$105.00$26.450Put0110.661373 (-0.100282)-0.922486
12/20/2019$100.00$21.650Put0120.616797 (+0.139839)-0.891212
12/20/2019$95.00$16.750Put060.54194 (-0.045951)-0.865035
12/20/2019$90.00$11.700Put040.422698-0.844757
12/20/2019$85.00$7.400Put0170.388507 (+0.007411)-0.722444
12/20/2019$80.00$3.950Put44144 (+46)0.373273 (-0.001183)-0.521463
12/20/2019$75.00$1.925Put0681 (+6)0.402233 (-0.004336)-0.304831
12/20/2019$70.00$0.800Put3371 (-3)0.425105 (-0.001373)-0.14737
12/20/2019$65.00$0.300Put31,2240.462995 (+0.026361)-0.061273
12/20/2019$60.00$0.275Put03750.59267 (+0.025172)-0.045062
12/20/2019$55.00$0.000Put0483 (-2)0
12/20/2019$50.00$0.000Put0470
12/20/2019$45.00$0.025Put0240.776194 (+0.022809)-0.003969
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/19/2019 by MarketBeat.com Staff

Featured Article: Dividend

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel