Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00065000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 1.75 | 1.20 | 3.10 | 0.00 | - | 26 | 272 | 57.28% |
| CCOI240621C00065000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 2.67 | 1.50 | 2.45 | 0.00 | - | 8 | 47 | 34.64% |
| CCOI240719C00065000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 3.60 | 2.75 | 3.20 | 0.00 | - | 2 | 64 | 34.22% |
| CCOI240816C00065000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 5.54 | 3.50 | 4.10 | 0.00 | - | 2 | 5 | 35.99% |
| CCOI241018C00065000 | 2024-04-23 2:05PM EDT | 2024-10-18 | 5.90 | 3.40 | 5.00 | 0.00 | - | 9 | 9 | 33.75% |
| CCOI241220C00065000 | 2024-04-30 2:09PM EDT | 2024-12-20 | 6.20 | 4.90 | 6.10 | 0.00 | - | 4 | 34 | 34.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00065000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 3.10 | 2.50 | 4.30 | 0.00 | - | 14 | 697 | 64.04% |
| CCOI240621P00065000 | 2024-05-01 1:15PM EDT | 2024-06-21 | 3.90 | 4.40 | 5.40 | 0.00 | - | 1 | 8 | 46.95% |
| CCOI240719P00065000 | 2024-04-26 2:44PM EDT | 2024-07-19 | 3.65 | 4.60 | 5.60 | 0.00 | - | 6 | 23 | 39.31% |
| CCOI240816P00065000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 5.50 | 3.60 | 6.40 | 0.00 | - | 27 | 88 | 39.61% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 2024-10-18 | 7.10 | 6.00 | 7.20 | 0.00 | - | - | 4 | 36.05% |
| CCOI241115P00065000 | 2024-04-16 12:07PM EDT | 2024-11-15 | 8.34 | 6.50 | 8.20 | 0.00 | - | 4 | 14 | 38.78% |
| CCOI241220P00065000 | 2024-04-05 12:15PM EDT | 2024-12-20 | 8.10 | 7.20 | 8.70 | 0.00 | - | 77 | 93 | 38.23% |
© 2024 Yahoo. All rights reserved.