Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018C00040000 | 2024-06-07 3:01PM EDT | 40.00 | 16.30 | 12.10 | 13.30 | 0.00 | - | 1 | 1 | 53.91% |
| CCOI241018C00050000 | 2024-06-12 10:36AM EDT | 50.00 | 7.10 | 4.80 | 5.50 | 0.00 | - | 5 | 5 | 39.58% |
| CCOI241018C00055000 | 2024-06-20 1:58PM EDT | 55.00 | 2.85 | 2.80 | 4.00 | 0.00 | - | 30 | 30 | 45.11% |
| CCOI241018C00060000 | 2024-06-21 12:33PM EDT | 60.00 | 1.65 | 1.25 | 1.90 | +0.20 | +13.79% | 118 | 1,541 | 39.19% |
| CCOI241018C00065000 | 2024-06-13 9:46AM EDT | 65.00 | 1.35 | 0.00 | 1.70 | 0.00 | - | 10 | 121 | 46.85% |
| CCOI241018C00070000 | 2024-06-11 10:18AM EDT | 70.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | 25 | 2,682 | 63.87% |
| CCOI241018C00075000 | 2024-06-06 10:22AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1,500 | 1,577 | 70.41% |
| CCOI241018C00080000 | 2024-06-07 10:59AM EDT | 80.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 1,519 | 77.20% |
| CCOI241018C00090000 | 2024-04-19 10:05AM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 88.94% |
| CCOI241018C00095000 | 2024-03-07 10:31AM EDT | 95.00 | 0.95 | 0.30 | 3.30 | 0.00 | - | 2 | 3 | 86.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.30 | 0.00 | 4.70 | 0.00 | - | - | 1 | 83.59% |
| CCOI241018P00040000 | 2024-06-13 2:34PM EDT | 40.00 | 0.77 | 0.65 | 4.90 | 0.00 | - | 1 | 1 | 69.07% |
| CCOI241018P00045000 | 2024-06-20 3:28PM EDT | 45.00 | 1.45 | 1.30 | 2.15 | 0.00 | - | 1,581 | 1,502 | 43.34% |
| CCOI241018P00050000 | 2024-06-21 1:21PM EDT | 50.00 | 3.70 | 2.55 | 3.80 | +0.73 | +24.58% | 6 | 21 | 39.67% |
| CCOI241018P00055000 | 2024-06-21 1:45PM EDT | 55.00 | 6.30 | 5.90 | 6.70 | -0.08 | -1.25% | 14 | 1,594 | 40.09% |
| CCOI241018P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 10.31 | 9.20 | 10.90 | 0.00 | - | 3 | 25 | 45.97% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 65.00 | 7.10 | 7.90 | 9.40 | 0.00 | - | - | 4 | 0.00% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.