Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00065000 | 2024-05-31 12:10PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.35 | -0.30 | -60.00% | 4 | 148 | 34.96% |
| CCOI240719C00065000 | 2024-05-31 2:32PM EDT | 2024-07-19 | 0.80 | 0.70 | 1.00 | -0.25 | -23.81% | 1 | 88 | 33.74% |
| CCOI240816C00065000 | 2024-05-30 9:31AM EDT | 2024-08-16 | 2.00 | 0.10 | 2.10 | 0.00 | - | 8 | 174 | 38.72% |
| CCOI241018C00065000 | 2024-05-23 11:35AM EDT | 2024-10-18 | 2.20 | 0.70 | 3.90 | 0.00 | - | 19 | 101 | 41.70% |
| CCOI241115C00065000 | 2024-04-29 9:55AM EDT | 2024-11-15 | 6.80 | 0.50 | 5.00 | 0.00 | - | - | 1 | 45.06% |
| CCOI241220C00065000 | 2024-05-22 10:18AM EDT | 2024-12-20 | 4.15 | 1.25 | 4.80 | 0.00 | - | 5 | 37 | 39.83% |
| CCOI250117C00065000 | 2024-05-30 10:59AM EDT | 2025-01-17 | 4.29 | 3.40 | 3.90 | 0.00 | - | 1 | 9 | 32.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00065000 | 2024-05-29 3:42PM EDT | 2024-06-21 | 6.20 | 3.70 | 8.50 | 0.00 | - | 1 | 12 | 85.99% |
| CCOI240719P00065000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 7.15 | 3.70 | 7.10 | 0.00 | - | 6 | 34 | 38.31% |
| CCOI240816P00065000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 27 | 88 | 0.00% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 2024-10-18 | 7.10 | 7.90 | 9.40 | 0.00 | - | - | 4 | 39.75% |
| CCOI241115P00065000 | 2024-04-16 12:07PM EDT | 2024-11-15 | 8.34 | 6.60 | 11.20 | 0.00 | - | 4 | 14 | 47.72% |
| CCOI241220P00065000 | 2024-05-22 10:20AM EDT | 2024-12-20 | 9.30 | 7.20 | 11.50 | 0.00 | - | 5 | 88 | 45.13% |
© 2024 Yahoo. All rights reserved.