Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00060000 | 2024-05-17 2:34PM EDT | 60.00 | 1.34 | 1.20 | 1.60 | +0.59 | +78.67% | 8 | 23 | 27.12% |
| CCOI240621C00065000 | 2024-05-17 12:08PM EDT | 65.00 | 0.31 | 0.20 | 0.40 | +0.08 | +34.78% | 2 | 99 | 28.52% |
| CCOI240621C00070000 | 2024-05-15 11:14AM EDT | 70.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 1,035 | 37.70% |
| CCOI240621C00075000 | 2024-05-15 11:14AM EDT | 75.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 60.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00045000 | 2024-05-08 3:08PM EDT | 45.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 8 | 116.80% |
| CCOI240621P00050000 | 2024-05-17 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 1 | 12 | 41.07% |
| CCOI240621P00055000 | 2024-05-17 12:15PM EDT | 55.00 | 0.65 | 0.45 | 0.70 | -0.45 | -40.91% | 1 | 73 | 30.86% |
| CCOI240621P00060000 | 2024-05-17 3:40PM EDT | 60.00 | 2.50 | 2.55 | 3.20 | -0.80 | -24.24% | 8 | 123 | 37.45% |
| CCOI240621P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 7.65 | 4.50 | 9.00 | -0.85 | -10.00% | 3 | 16 | 73.19% |
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 70.00 | 7.90 | 9.20 | 14.00 | 0.00 | - | - | 5 | 51.17% |
© 2024 Yahoo. All rights reserved.