Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00055000 | 2024-05-15 10:27AM EDT | 2024-06-21 | 4.23 | 2.80 | 7.00 | 0.00 | - | - | 0 | 84.06% |
| CCOI240719C00055000 | 2024-05-22 10:31AM EDT | 2024-07-19 | 5.70 | 4.70 | 5.90 | 0.00 | - | 1 | 5 | 40.53% |
| CCOI241115C00055000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 7.40 | 5.90 | 9.50 | 0.00 | - | - | 1 | 46.75% |
| CCOI241220C00055000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 7.60 | 6.40 | 10.30 | 0.00 | - | 1 | 3 | 47.42% |
| CCOI250117C00055000 | 2024-05-30 10:45AM EDT | 2025-01-17 | 9.50 | 7.40 | 9.20 | 0.00 | - | 2 | 2 | 38.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00055000 | 2024-05-28 10:08AM EDT | 2024-06-21 | 0.60 | 0.25 | 0.50 | 0.00 | - | 1 | 73 | 35.06% |
| CCOI240719P00055000 | 2024-05-21 2:50PM EDT | 2024-07-19 | 1.15 | 0.00 | 1.60 | 0.00 | - | 33 | 235 | 39.45% |
| CCOI240816P00055000 | 2024-05-30 11:14AM EDT | 2024-08-16 | 1.60 | 0.00 | 4.80 | 0.00 | - | 10 | 72 | 64.28% |
| CCOI241018P00055000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 3.50 | 1.35 | 5.00 | 0.00 | - | 4 | 1,593 | 49.16% |
| CCOI241115P00055000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 3.40 | 1.15 | 5.60 | 0.00 | - | 42 | 58 | 48.93% |
| CCOI241220P00055000 | 2024-05-21 9:39AM EDT | 2024-12-20 | 4.20 | 3.20 | 4.20 | 0.00 | - | 5 | 473 | 35.90% |
| CCOI250117P00055000 | 2024-05-24 3:00PM EDT | 2025-01-17 | 4.17 | 2.75 | 4.60 | 0.00 | - | 2 | 2 | 35.97% |
© 2024 Yahoo. All rights reserved.