Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240816C00060000 | 2024-05-17 2:27PM EDT | 60.00 | 3.20 | 2.95 | 3.40 | -0.50 | -13.51% | 1 | 19 | 31.96% |
| CCOI240816C00065000 | 2024-05-14 10:14AM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| CCOI240816C00070000 | 2024-05-15 12:20PM EDT | 70.00 | 0.62 | 0.35 | 1.85 | 0.00 | - | 1 | 34 | 44.34% |
| CCOI240816C00075000 | 2024-05-10 1:53PM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 8 | 85 | 59.52% |
| CCOI240816C00080000 | 2024-04-23 3:53PM EDT | 80.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 150 | 580 | 67.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240816P00045000 | 2024-04-04 3:37PM EDT | 45.00 | 0.67 | 0.40 | 4.70 | 0.00 | - | 5 | 5 | 74.00% |
| CCOI240816P00055000 | 2024-05-17 12:20PM EDT | 55.00 | 2.10 | 0.00 | 4.80 | -0.22 | -9.48% | 1 | 26 | 58.59% |
| CCOI240816P00060000 | 2024-05-15 1:54PM EDT | 60.00 | 4.80 | 4.00 | 4.90 | 0.00 | - | 4 | 206 | 37.45% |
| CCOI240816P00065000 | 2024-04-23 3:55PM EDT | 65.00 | 5.50 | 5.10 | 9.90 | 0.00 | - | 27 | 88 | 53.00% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 70.00 | 7.70 | 9.50 | 14.40 | 0.00 | - | 25 | 32 | 60.73% |
© 2024 Yahoo. All rights reserved.