Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:45.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719C00045000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 7.77 | 6.50 | 11.00 | 0.00 | - | - | 2 | 116.46% |
| CCOI241220C00045000 | 2024-05-20 12:06PM EDT | 2024-12-20 | 14.99 | 8.50 | 13.00 | 0.00 | - | - | 1 | 58.89% |
| CCOI250117C00045000 | 2024-05-20 10:49AM EDT | 2025-01-17 | 15.30 | 9.90 | 13.10 | 0.00 | - | - | 10 | 55.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719P00045000 | 2024-06-25 2:07PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.25 | 0.00 | - | 18 | 58 | 50.98% |
| CCOI240816P00045000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 0.60 | 0.35 | 0.65 | -0.40 | -40.00% | 1 | 13 | 45.26% |
| CCOI241018P00045000 | 2024-06-20 3:28PM EDT | 2024-10-18 | 1.45 | 0.25 | 3.30 | 0.00 | - | 1 | 1,502 | 61.79% |
| CCOI241115P00045000 | 2024-04-03 2:57PM EDT | 2024-11-15 | 1.32 | 0.95 | 3.30 | 0.00 | - | 1 | 1 | 55.37% |
| CCOI241220P00045000 | 2024-03-04 4:55PM EDT | 2024-12-20 | 1.20 | 1.10 | 2.45 | 0.00 | - | 1 | 250 | 42.26% |
| CCOI250117P00045000 | 2024-06-11 3:06PM EDT | 2025-01-17 | 2.91 | 1.15 | 3.20 | 0.00 | - | - | 13 | 45.29% |
© 2024 Yahoo. All rights reserved.