Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 4.00 | 5.10 | 0.00 | - | 19 | 39 | 46.85% |
| CCOI240517C00065000 | 2024-04-19 3:48PM EDT | 65.00 | 2.00 | 1.05 | 2.30 | -0.11 | -5.21% | 12 | 174 | 43.48% |
| CCOI240517C00070000 | 2024-04-18 3:54PM EDT | 70.00 | 0.80 | 0.25 | 0.80 | 0.00 | - | 5 | 218 | 41.48% |
| CCOI240517C00075000 | 2024-04-09 10:29AM EDT | 75.00 | 0.36 | 0.10 | 0.45 | 0.00 | - | 1 | 209 | 48.39% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 174 | 59.18% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 118.41% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 126 | 96.39% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 102.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.10 | 0.75 | 0.00 | - | 3 | 4 | 64.01% |
| CCOI240517P00055000 | 2024-04-17 3:28PM EDT | 55.00 | 0.65 | 0.25 | 0.70 | -0.25 | -27.78% | 4 | 135 | 50.98% |
| CCOI240517P00060000 | 2024-04-19 12:30PM EDT | 60.00 | 1.73 | 1.45 | 1.90 | +0.08 | +4.85% | 11 | 239 | 48.29% |
| CCOI240517P00065000 | 2024-04-19 2:55PM EDT | 65.00 | 3.80 | 2.80 | 4.20 | -1.10 | -22.45% | 17 | 494 | 46.24% |
| CCOI240517P00070000 | 2024-04-16 1:18PM EDT | 70.00 | 8.00 | 5.10 | 9.00 | 0.00 | - | 21 | 93 | 67.19% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 9.50 | 14.40 | 0.00 | - | 15 | 120 | 92.77% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 70.85% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 65.53% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.