UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.86 +0.84 (+1.08%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,945.96 +3,400.43 (+7.00%)
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 | 2024-05-15 3:20PM EDT | 60.00 | 0.05 | 0.00 | 1.00 | -0.26 | -83.87% | 2 | 45 | 73.14% |
| CCOI240517C00065000 | 2024-05-13 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 317 | 71.88% |
| CCOI240517C00070000 | 2024-05-09 3:12PM EDT | 70.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 692 | 150.00% |
| CCOI240517C00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | -0.03 | -9.09% | 1 | 210 | 154.69% |
| CCOI240517C00080000 | 2024-05-15 10:57AM EDT | 80.00 | 0.03 | 0.00 | 0.50 | -0.11 | -78.57% | 1 | 174 | 204.69% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 424.22% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 461.72% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 360.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 1 | 8 | 156.84% |
| CCOI240517P00055000 | 2024-05-15 10:57AM EDT | 55.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 1 | 200 | 51.56% |
| CCOI240517P00060000 | 2024-05-15 3:48PM EDT | 60.00 | 1.70 | 1.40 | 1.95 | -0.13 | -9.09% | 7 | 345 | 55.08% |
| CCOI240517P00065000 | 2024-05-14 1:31PM EDT | 65.00 | 6.17 | 6.00 | 7.00 | 0.00 | - | 1 | 181 | 83.40% |
| CCOI240517P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 9.45 | 9.70 | 14.00 | 0.00 | - | 10 | 0 | 163.09% |
| CCOI240517P00075000 | 2024-05-10 2:54PM EDT | 75.00 | 17.40 | 14.70 | 18.90 | 0.00 | - | 15 | 0 | 200.20% |
| CCOI240517P00080000 | 2024-05-10 2:54PM EDT | 80.00 | 23.00 | 19.70 | 24.00 | 0.00 | - | 22 | 0 | 242.58% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 0.00% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-05-10 2:54PM EDT | 105.00 | 48.00 | 45.00 | 49.00 | 0.00 | - | 10 | 0 | 405.47% |
| CCOI240517P00110000 | 2024-05-10 2:54PM EDT | 110.00 | 53.30 | 50.00 | 54.00 | 0.00 | - | 70 | 0 | 428.91% |
| CCOI240517P00115000 | 2024-05-10 2:54PM EDT | 115.00 | 57.87 | 55.00 | 58.90 | 0.00 | - | 200 | 0 | 444.14% |
© 2024 Yahoo. All rights reserved.