Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117C00045000 | 2024-05-20 10:49AM EDT | 45.00 | 15.30 | 9.90 | 13.10 | 0.00 | - | - | 10 | 52.81% |
| CCOI250117C00050000 | 2024-06-21 10:15AM EDT | 50.00 | 6.46 | 5.80 | 6.80 | -0.22 | -3.29% | 4 | 0 | 38.42% |
| CCOI250117C00055000 | 2024-06-11 9:34AM EDT | 55.00 | 4.10 | 3.40 | 4.70 | 0.00 | - | 5 | 16 | 38.49% |
| CCOI250117C00060000 | 2024-06-21 3:19PM EDT | 60.00 | 2.35 | 2.05 | 2.85 | -0.50 | -17.54% | 1 | 126 | 36.32% |
| CCOI250117C00065000 | 2024-06-21 12:17PM EDT | 65.00 | 1.50 | 1.20 | 1.85 | -0.75 | -33.33% | 85 | 49 | 36.56% |
| CCOI250117C00070000 | 2024-06-20 11:39AM EDT | 70.00 | 1.25 | 0.00 | 1.70 | 0.00 | - | 20 | 120 | 41.55% |
| CCOI250117C00080000 | 2024-05-29 3:52PM EDT | 80.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 10 | 58.23% |
| CCOI250117C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 62.84% |
| CCOI250117C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 67.97% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 1.65 | 0.95 | 4.60 | 0.00 | - | - | 1 | 52.09% |
| CCOI250117P00045000 | 2024-06-11 3:06PM EDT | 45.00 | 2.91 | 2.55 | 3.50 | 0.00 | - | - | 13 | 43.19% |
| CCOI250117P00050000 | 2024-06-17 2:40PM EDT | 50.00 | 4.60 | 4.50 | 5.30 | 0.00 | - | 4 | 27 | 39.82% |
| CCOI250117P00055000 | 2024-06-14 1:37PM EDT | 55.00 | 7.60 | 7.10 | 8.10 | 0.00 | - | 2 | 6 | 39.22% |
| CCOI250117P00060000 | 2024-06-07 1:11PM EDT | 60.00 | 8.40 | 9.00 | 12.30 | 0.00 | - | 2 | 11 | 44.17% |
© 2024 Yahoo. All rights reserved.