Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00070000 | 2024-05-02 3:11PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.75 | 0.00 | - | 4 | 693 | 50.88% |
| CCOI240621C00070000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 0.95 | 0.70 | 1.00 | 0.00 | - | 1 | 88 | 34.33% |
| CCOI240719C00070000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 2.25 | 1.15 | 2.00 | 0.00 | - | 76 | 165 | 37.84% |
| CCOI240816C00070000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 2.90 | 1.90 | 3.30 | 0.00 | - | 4 | 33 | 42.88% |
| CCOI241018C00070000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 4.20 | 2.40 | 3.10 | 0.00 | - | 1 | 17 | 32.73% |
| CCOI241115C00070000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 2.85 | 2.80 | 4.70 | 0.00 | - | 2 | 2 | 39.30% |
| CCOI241220C00070000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 4.00 | 1.70 | 5.10 | 0.00 | - | 1 | 118 | 38.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00070000 | 2024-04-30 3:17PM EDT | 2024-05-17 | 6.90 | 6.60 | 8.30 | 0.00 | - | 5 | 111 | 52.10% |
| CCOI240719P00070000 | 2024-01-31 10:30AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 7.70 | 8.40 | 9.70 | 0.00 | - | 25 | 32 | 39.49% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 9.20 | 9.00 | 12.30 | 0.00 | - | 7 | 8 | 46.99% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 34.52% |
© 2024 Yahoo. All rights reserved.