UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.10 +19.10 (+0.83%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.54 -2,026.93 (-4.21%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 5.50 | 6.50 | 0.00 | - | 19 | 39 | 54.35% |
| CCOI240517C00065000 | 2024-05-01 12:18PM EDT | 65.00 | 2.25 | 2.15 | 3.00 | +0.25 | +12.50% | 2 | 261 | 54.57% |
| CCOI240517C00070000 | 2024-05-01 1:49PM EDT | 70.00 | 0.60 | 0.50 | 1.10 | -0.45 | -42.86% | 3 | 692 | 51.39% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 3 | 210 | 55.96% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 174 | 69.53% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 143.12% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 159.81% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 125.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.00 | 1.45 | 0.00 | - | 3 | 4 | 102.10% |
| CCOI240517P00055000 | 2024-04-30 2:51PM EDT | 55.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 7 | 161 | 60.25% |
| CCOI240517P00060000 | 2024-04-30 2:57PM EDT | 60.00 | 1.00 | 0.65 | 1.05 | 0.00 | - | 5 | 251 | 53.17% |
| CCOI240517P00065000 | 2024-05-01 3:06PM EDT | 65.00 | 2.83 | 2.05 | 3.50 | -0.22 | -7.21% | 1 | 683 | 61.74% |
| CCOI240517P00070000 | 2024-04-30 3:17PM EDT | 70.00 | 6.90 | 5.50 | 7.90 | 0.00 | - | 5 | 111 | 61.87% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 8.00 | 12.50 | 0.00 | - | 15 | 120 | 103.03% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 62.31% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 131.15% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 40.65 | 37.70 | 42.50 | 0.00 | - | - | 25 | 50.00% |
| CCOI240517P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 44.92 | 42.70 | 47.50 | 0.00 | - | - | 100 | 50.00% |
| CCOI240517P00115000 | 2024-04-23 3:56PM EDT | 115.00 | 50.62 | 47.60 | 52.50 | 0.00 | - | - | 288 | 224.66% |
© 2024 Yahoo. All rights reserved.