UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.64 +0.62 (+0.79%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,833.76 +275.65 (+0.70%) Bitcoin GBP
51,440.82 +3,003.11 (+6.20%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00065000 | 2024-05-13 12:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 317 | 79.30% |
| CCOI240621C00065000 | 2024-05-15 1:44PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.55 | -0.05 | -16.67% | 4 | 98 | 35.06% |
| CCOI240719C00065000 | 2024-05-13 12:13PM EDT | 2024-07-19 | 0.85 | 0.55 | 0.70 | 0.00 | - | 5 | 75 | 28.96% |
| CCOI240816C00065000 | 2024-05-14 10:14AM EDT | 2024-08-16 | 1.60 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 33.18% |
| CCOI241018C00065000 | 2024-05-13 2:52PM EDT | 2024-10-18 | 2.42 | 1.75 | 1.95 | 0.00 | - | 5 | 23 | 29.14% |
| CCOI241115C00065000 | 2024-04-29 9:55AM EDT | 2024-11-15 | 6.80 | 1.70 | 4.00 | 0.00 | - | - | 1 | 40.23% |
| CCOI241220C00065000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 2.50 | 2.50 | 2.60 | -0.10 | -3.85% | 4 | 34 | 28.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00065000 | 2024-05-14 1:31PM EDT | 2024-05-17 | 6.17 | 6.30 | 7.10 | 0.00 | - | 1 | 181 | 0.00% |
| CCOI240621P00065000 | 2024-05-14 1:31PM EDT | 2024-06-21 | 7.17 | 6.90 | 8.50 | 0.00 | - | 1 | 15 | 50.24% |
| CCOI240719P00065000 | 2024-05-10 3:20PM EDT | 2024-07-19 | 7.15 | 7.60 | 8.30 | 0.00 | - | 6 | 34 | 35.60% |
| CCOI240816P00065000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 5.50 | 7.80 | 8.90 | 0.00 | - | 27 | 88 | 36.01% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 2024-10-18 | 7.10 | 8.60 | 10.80 | 0.00 | - | - | 4 | 41.50% |
| CCOI241115P00065000 | 2024-04-16 12:07PM EDT | 2024-11-15 | 8.34 | 7.20 | 10.50 | 0.00 | - | 4 | 14 | 36.33% |
| CCOI241220P00065000 | 2024-04-05 12:15PM EDT | 2024-12-20 | 8.10 | 7.00 | 9.30 | 0.00 | - | 77 | 93 | 26.09% |
© 2024 Yahoo. All rights reserved.