Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 6.40 | 7.50 | 0.00 | - | 19 | 39 | 54.44% |
| CCOI240517C00065000 | 2024-04-26 2:46PM EDT | 65.00 | 3.00 | 2.60 | 5.50 | +0.45 | +17.65% | 13 | 250 | 58.23% |
| CCOI240517C00070000 | 2024-04-26 12:19PM EDT | 70.00 | 1.10 | 1.00 | 1.20 | +0.15 | +15.79% | 12 | 678 | 43.41% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.05 | 1.80 | 0.00 | - | 3 | 210 | 58.40% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 174 | 59.33% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 124.41% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 139.55% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 109.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 144.43% |
| CCOI240517P00055000 | 2024-04-26 3:39PM EDT | 55.00 | 0.29 | 0.15 | 0.50 | -0.11 | -27.50% | 3 | 158 | 55.27% |
| CCOI240517P00060000 | 2024-04-25 10:00AM EDT | 60.00 | 0.72 | 0.60 | 1.10 | -0.28 | -28.00% | 1 | 246 | 53.15% |
| CCOI240517P00065000 | 2024-04-26 3:11PM EDT | 65.00 | 2.80 | 2.20 | 2.65 | +0.15 | +5.66% | 6 | 676 | 48.44% |
| CCOI240517P00070000 | 2024-04-26 2:44PM EDT | 70.00 | 5.35 | 4.70 | 7.00 | -0.65 | -10.83% | 6 | 111 | 51.32% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 9.00 | 11.90 | 0.00 | - | 15 | 120 | 65.38% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 80.62% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 71.97% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.