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 | 2024-05-15 3:20PM EDT | 60.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 2 | 47 | 217.38% |
| CCOI240517C00065000 | 2024-05-17 12:08PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 317 | 90.63% |
| CCOI240517C00070000 | 2024-05-16 10:29AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 692 | 267.19% |
| CCOI240517C00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 260.55% |
| CCOI240517C00080000 | 2024-05-15 10:57AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 242.19% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 723.83% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 789.06% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 615.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.03 | 0.00 | 2.45 | 0.00 | - | 1 | 8 | 383.59% |
| CCOI240517P00055000 | 2024-05-16 2:07PM EDT | 55.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 4 | 199 | 240.04% |
| CCOI240517P00060000 | 2024-05-17 3:42PM EDT | 60.00 | 0.40 | 0.30 | 3.00 | -1.85 | -82.22% | 47 | 320 | 94.53% |
| CCOI240517P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 5.20 | 3.50 | 7.90 | -0.97 | -15.72% | 54 | 181 | 337.50% |
| CCOI240517P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 9.45 | 8.50 | 13.30 | 0.00 | - | 10 | 0 | 163.28% |
| CCOI240517P00075000 | 2024-05-10 2:54PM EDT | 75.00 | 17.40 | 13.60 | 18.00 | 0.00 | - | 15 | 0 | 545.70% |
| CCOI240517P00080000 | 2024-05-10 2:54PM EDT | 80.00 | 23.00 | 18.50 | 23.00 | 0.00 | - | 22 | 0 | 625.20% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 0.00% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-05-10 2:54PM EDT | 105.00 | 48.00 | 43.50 | 48.00 | 0.00 | - | 10 | 0 | 923.44% |
| CCOI240517P00110000 | 2024-05-10 2:54PM EDT | 110.00 | 53.30 | 48.70 | 53.00 | 0.00 | - | 70 | 0 | 200.00% |
| CCOI240517P00115000 | 2024-05-10 2:54PM EDT | 115.00 | 57.87 | 53.50 | 58.00 | 0.00 | - | 200 | 0 | 1,014.06% |
© 2024 Yahoo. All rights reserved.