Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 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 | 7.00 | 10.00 | 0.00 | - | - | 2 | 66.21% |
| CCOI241220C00045000 | 2024-05-20 12:06PM EDT | 2024-12-20 | 14.99 | 7.10 | 12.00 | 0.00 | - | - | 1 | 57.25% |
| CCOI250117C00045000 | 2024-05-20 10:49AM EDT | 2025-01-17 | 15.30 | 8.90 | 10.70 | 0.00 | - | - | 10 | 43.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00045000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 8 | 78.13% |
| CCOI240719P00045000 | 2024-06-14 10:13AM EDT | 2024-07-19 | 0.48 | 0.30 | 0.45 | +0.03 | +6.67% | 17 | 15 | 44.19% |
| CCOI240816P00045000 | 2024-06-10 2:48PM EDT | 2024-08-16 | 0.90 | 0.50 | 1.45 | +0.05 | +5.88% | 3 | 12 | 51.17% |
| CCOI241018P00045000 | 2024-06-10 9:41AM EDT | 2024-10-18 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 69.07% |
| CCOI241115P00045000 | 2024-04-03 2:57PM EDT | 2024-11-15 | 1.32 | 0.95 | 3.30 | 0.00 | - | 1 | 1 | 50.07% |
| CCOI241220P00045000 | 2024-03-04 4:55PM EDT | 2024-12-20 | 1.20 | 1.10 | 2.45 | 0.00 | - | 1 | 250 | 38.16% |
| CCOI250117P00045000 | 2024-06-11 3:06PM EDT | 2025-01-17 | 2.91 | 2.20 | 3.10 | 0.00 | - | - | 13 | 40.63% |
© 2024 Yahoo. All rights reserved.