Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241115C00050000 | 2024-06-10 10:55AM EDT | 50.00 | 6.39 | 4.50 | 8.50 | 0.00 | - | - | 1 | 51.66% |
| CCOI241115C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 7.40 | 2.00 | 6.60 | 0.00 | - | - | 1 | 54.64% |
| CCOI241115C00060000 | 2024-06-10 10:47AM EDT | 60.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | 18 | 19 | 53.55% |
| CCOI241115C00065000 | 2024-06-26 2:21PM EDT | 65.00 | 1.50 | 1.00 | 4.80 | 0.00 | - | 13 | 14 | 64.88% |
| CCOI241115C00070000 | 2024-06-25 3:56PM EDT | 70.00 | 0.94 | 0.95 | 1.70 | 0.00 | - | 58 | 62 | 46.70% |
| CCOI241115C00075000 | 2024-06-26 11:53AM EDT | 75.00 | 0.74 | 0.00 | 1.20 | 0.00 | - | 10 | 11 | 47.80% |
| CCOI241115C00080000 | 2024-06-26 11:57AM EDT | 80.00 | 0.54 | 0.00 | 2.35 | 0.00 | - | 50 | 321 | 53.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241115P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | - | 1 | 60.35% |
| CCOI241115P00040000 | 2024-06-10 3:54PM EDT | 40.00 | 1.20 | 0.00 | 3.50 | 0.00 | - | 1 | 2 | 55.10% |
| CCOI241115P00045000 | 2024-04-03 2:57PM EDT | 45.00 | 1.32 | 0.95 | 3.30 | 0.00 | - | 1 | 1 | 55.10% |
| CCOI241115P00050000 | 2024-06-10 12:10PM EDT | 50.00 | 3.08 | 1.15 | 5.80 | 0.00 | - | 4 | 6 | 57.87% |
| CCOI241115P00055000 | 2024-05-20 2:50PM EDT | 55.00 | 3.40 | 3.30 | 8.00 | 0.00 | - | 42 | 58 | 53.69% |
| CCOI241115P00060000 | 2024-04-30 1:16PM EDT | 60.00 | 4.30 | 4.70 | 5.70 | 0.00 | - | 1 | 68 | 0.00% |
| CCOI241115P00065000 | 2024-04-16 12:07PM EDT | 65.00 | 8.34 | 6.60 | 11.20 | 0.00 | - | 4 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.