Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117C00045000 | 2024-05-20 10:49AM EDT | 45.00 | 15.30 | 9.90 | 13.10 | 0.00 | - | - | 10 | 57.52% |
| CCOI250117C00050000 | 2024-06-21 10:15AM EDT | 50.00 | 6.46 | 4.70 | 9.40 | 0.00 | - | 4 | 4 | 50.13% |
| CCOI250117C00055000 | 2024-06-11 9:34AM EDT | 55.00 | 4.10 | 2.10 | 6.80 | 0.00 | - | 5 | 16 | 47.61% |
| CCOI250117C00060000 | 2024-06-25 12:03PM EDT | 60.00 | 2.47 | 1.30 | 4.50 | 0.00 | - | 45 | 189 | 43.99% |
| CCOI250117C00065000 | 2024-06-26 12:39PM EDT | 65.00 | 1.50 | 0.00 | 2.95 | 0.00 | - | 110 | 259 | 42.18% |
| CCOI250117C00070000 | 2024-06-25 12:03PM EDT | 70.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 45 | 185 | 50.26% |
| CCOI250117C00080000 | 2024-06-24 3:11PM EDT | 80.00 | 0.43 | 0.00 | 2.85 | 0.00 | - | 1 | 10 | 59.88% |
| CCOI250117C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.96% |
| CCOI250117C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 66.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | - | 1 | 63.97% |
| CCOI250117P00045000 | 2024-06-11 3:06PM EDT | 45.00 | 2.91 | 0.15 | 4.80 | 0.00 | - | - | 13 | 56.86% |
| CCOI250117P00050000 | 2024-06-17 2:40PM EDT | 50.00 | 4.60 | 2.10 | 6.90 | 0.00 | - | 4 | 27 | 54.91% |
| CCOI250117P00055000 | 2024-06-24 3:33PM EDT | 55.00 | 7.10 | 5.20 | 9.00 | 0.00 | - | 3 | 6 | 50.22% |
| CCOI250117P00060000 | 2024-06-07 1:11PM EDT | 60.00 | 8.40 | 7.70 | 12.50 | 0.00 | - | 2 | 11 | 51.72% |
© 2024 Yahoo. All rights reserved.