Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719C00055000 | 2024-06-10 2:36PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| CCOI240719C00060000 | 2024-06-10 3:40PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCOI240719C00065000 | 2024-06-06 12:59PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CCOI240719C00070000 | 2024-06-04 11:50AM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240719C00075000 | 2024-06-04 9:41AM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCOI240719C00080000 | 2024-05-22 3:36PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240719C00085000 | 2024-06-10 12:23PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240719C00090000 | 2024-05-09 10:22AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 155.66% |
| CCOI240719C00095000 | 2024-01-23 1:46PM EDT | 95.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 134.86% |
| CCOI240719C00100000 | 2024-05-29 12:38PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719P00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCOI240719P00040000 | 2024-05-08 3:09PM EDT | 40.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.40% |
| CCOI240719P00045000 | 2024-06-10 3:37PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCOI240719P00050000 | 2024-06-10 3:50PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CCOI240719P00055000 | 2024-06-10 2:14PM EDT | 55.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCOI240719P00060000 | 2024-06-10 9:37AM EDT | 60.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCOI240719P00065000 | 2024-06-06 12:50PM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 10.45 | 12.70 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI240719P00075000 | 2024-01-23 1:30PM EDT | 75.00 | 4.70 | 4.80 | 5.30 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.