Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220C00040000 | 2024-05-20 1:37PM EDT | 40.00 | 19.24 | 12.50 | 16.90 | 0.00 | - | 8 | 8 | 58.08% |
| CCOI241220C00045000 | 2024-05-20 12:06PM EDT | 45.00 | 14.99 | 8.50 | 13.00 | 0.00 | - | - | 1 | 50.77% |
| CCOI241220C00050000 | 2024-04-17 3:00PM EDT | 50.00 | 14.05 | 8.80 | 13.50 | 0.00 | - | 1 | 16 | 72.34% |
| CCOI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 7.60 | 2.10 | 6.90 | 0.00 | - | 1 | 3 | 56.45% |
| CCOI241220C00060000 | 2024-01-16 12:19PM EDT | 60.00 | 17.80 | 18.80 | 20.20 | 0.00 | - | 1 | 2 | 156.32% |
| CCOI241220C00065000 | 2024-06-17 9:30AM EDT | 65.00 | 2.00 | 1.25 | 4.30 | 0.00 | - | 1 | 37 | 58.34% |
| CCOI241220C00070000 | 2024-06-20 11:36AM EDT | 70.00 | 1.00 | 0.00 | 2.00 | 0.00 | - | 15 | 109 | 47.40% |
| CCOI241220C00075000 | 2024-06-13 2:18PM EDT | 75.00 | 1.10 | 0.00 | 2.80 | 0.00 | - | 4 | 22 | 60.51% |
| CCOI241220C00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.85 | 0.20 | 1.45 | 0.00 | - | 1 | 25 | 53.08% |
| CCOI241220C00085000 | 2024-05-31 3:18PM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 67.51% |
| CCOI241220C00090000 | 2024-02-29 1:56PM EDT | 90.00 | 4.10 | 0.45 | 2.85 | 0.00 | - | 4 | 10 | 64.28% |
| CCOI241220C00095000 | 2024-03-15 12:39PM EDT | 95.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 3 | 86 | 56.54% |
| CCOI241220C00100000 | 2024-06-14 2:44PM EDT | 100.00 | 0.14 | 0.10 | 5.00 | 0.00 | - | 5 | 120 | 81.58% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220P00030000 | 2024-06-07 2:56PM EDT | 30.00 | 0.40 | 0.10 | 3.50 | 0.00 | - | 5 | 6 | 77.73% |
| CCOI241220P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.29% |
| CCOI241220P00040000 | 2024-06-10 10:53AM EDT | 40.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 52.19% |
| CCOI241220P00045000 | 2024-03-04 4:55PM EDT | 45.00 | 1.20 | 1.10 | 2.45 | 0.00 | - | 1 | 250 | 37.65% |
| CCOI241220P00050000 | 2024-06-20 3:34PM EDT | 50.00 | 4.69 | 2.35 | 6.10 | 0.00 | - | 2 | 141 | 48.40% |
| CCOI241220P00055000 | 2024-06-14 1:46PM EDT | 55.00 | 7.50 | 6.90 | 8.00 | 0.00 | - | 2 | 473 | 41.38% |
| CCOI241220P00060000 | 2024-05-29 10:48AM EDT | 60.00 | 5.35 | 8.50 | 13.00 | 0.00 | - | 2 | 34 | 52.32% |
| CCOI241220P00065000 | 2024-06-20 9:30AM EDT | 65.00 | 13.50 | 13.90 | 16.30 | 0.00 | - | 55 | 70 | 48.65% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 70.00 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 0.00% |
| CCOI241220P00075000 | 2024-05-10 12:11PM EDT | 75.00 | 16.92 | 19.40 | 22.90 | 0.00 | - | 10 | 41 | 0.00% |
| CCOI241220P00085000 | 2024-03-11 3:05PM EDT | 85.00 | 19.72 | 20.30 | 22.90 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.