Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00070000 | 2024-05-28 12:47PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.30 | 0.00 | - | 8 | 1,040 | 50.59% |
| CCOI240719C00070000 | 2024-05-29 3:25PM EDT | 2024-07-19 | 0.25 | 0.00 | 3.60 | 0.00 | - | 4 | 248 | 59.77% |
| CCOI240816C00070000 | 2024-05-30 11:05AM EDT | 2024-08-16 | 0.90 | 0.50 | 1.90 | 0.00 | - | 33 | 42 | 48.80% |
| CCOI241018C00070000 | 2024-05-29 12:32PM EDT | 2024-10-18 | 1.30 | 1.25 | 1.90 | 0.00 | - | 1 | 1,645 | 36.19% |
| CCOI241115C00070000 | 2024-05-29 11:00AM EDT | 2024-11-15 | 1.70 | 0.45 | 4.10 | 0.00 | - | 2 | 4 | 48.44% |
| CCOI241220C00070000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 2.30 | 0.20 | 3.60 | 0.00 | - | 1 | 127 | 41.03% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 2024-06-21 | 7.90 | 8.20 | 12.40 | 0.00 | - | - | 0 | 87.30% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 2024-07-19 | 10.45 | 8.60 | 13.40 | 0.00 | - | 1 | 13 | 71.00% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 7.70 | 9.00 | 13.50 | 0.00 | - | 25 | 32 | 57.69% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 17.80% |
© 2024 Yahoo. All rights reserved.