Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719C00055000 | 2024-05-20 10:52AM EDT | 55.00 | 5.30 | 2.90 | 5.80 | -5.18 | -49.43% | 5 | 2 | 33.37% |
| CCOI240719C00060000 | 2024-05-20 3:53PM EDT | 60.00 | 2.00 | 1.80 | 2.25 | -0.15 | -6.98% | 27 | 233 | 26.10% |
| CCOI240719C00065000 | 2024-05-20 2:15PM EDT | 65.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 3 | 76 | 27.78% |
| CCOI240719C00070000 | 2024-05-13 12:00PM EDT | 70.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 4 | 244 | 55.81% |
| CCOI240719C00075000 | 2024-05-13 9:56AM EDT | 75.00 | 0.51 | 0.05 | 0.45 | 0.00 | - | 2 | 229 | 42.04% |
| CCOI240719C00080000 | 2024-03-14 9:56AM EDT | 80.00 | 1.10 | 0.40 | 1.00 | 0.00 | - | 2 | 5 | 56.06% |
| CCOI240719C00085000 | 2024-05-03 10:02AM EDT | 85.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 5 | 14 | 92.87% |
| CCOI240719C00090000 | 2024-05-09 10:22AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 100.98% |
| CCOI240719C00095000 | 2024-01-23 1:46PM EDT | 95.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 88.09% |
| CCOI240719C00100000 | 2024-05-10 9:30AM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 115.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719P00040000 | 2024-05-08 3:09PM EDT | 40.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.84% |
| CCOI240719P00045000 | 2024-05-08 3:09PM EDT | 45.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 5 | 12 | 52.73% |
| CCOI240719P00050000 | 2024-05-16 3:29PM EDT | 50.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 66 | 46.56% |
| CCOI240719P00055000 | 2024-05-20 10:46AM EDT | 55.00 | 1.06 | 0.20 | 1.40 | -0.09 | -7.83% | 1 | 226 | 33.89% |
| CCOI240719P00060000 | 2024-05-20 3:53PM EDT | 60.00 | 3.30 | 2.95 | 4.90 | -0.87 | -20.86% | 15 | 103 | 47.85% |
| CCOI240719P00065000 | 2024-05-10 3:20PM EDT | 65.00 | 7.15 | 5.60 | 8.70 | 0.00 | - | 1 | 34 | 54.57% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 10.45 | 9.60 | 14.00 | 0.00 | - | 2 | 16 | 72.83% |
| CCOI240719P00075000 | 2024-01-23 1:30PM EDT | 75.00 | 4.70 | 4.80 | 5.30 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.