Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 4.10 | 4.90 | 0.00 | - | 19 | 39 | 50.34% |
| CCOI240517C00065000 | 2024-05-03 12:55PM EDT | 65.00 | 1.60 | 1.45 | 2.00 | -0.15 | -8.57% | 5 | 272 | 53.32% |
| CCOI240517C00070000 | 2024-05-03 1:09PM EDT | 70.00 | 0.40 | 0.30 | 1.00 | -0.10 | -20.00% | 6 | 693 | 52.34% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 210 | 62.89% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 174 | 74.22% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 161.72% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 2.00 | 0.00 | - | 1 | 126 | 136.38% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 140.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 3 | 4 | 80.27% |
| CCOI240517P00055000 | 2024-04-30 2:51PM EDT | 55.00 | 0.41 | 0.20 | 0.40 | -0.04 | -8.89% | 1 | 161 | 53.81% |
| CCOI240517P00060000 | 2024-05-03 1:33PM EDT | 60.00 | 1.20 | 1.00 | 1.25 | +0.10 | +9.09% | 11 | 258 | 51.61% |
| CCOI240517P00065000 | 2024-05-03 12:22PM EDT | 65.00 | 3.00 | 3.00 | 3.90 | -0.10 | -3.23% | 2 | 697 | 57.40% |
| CCOI240517P00070000 | 2024-04-30 3:17PM EDT | 70.00 | 6.90 | 6.80 | 8.20 | 0.00 | - | 5 | 111 | 56.74% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 9.30 | 13.80 | 0.00 | - | 15 | 120 | 113.18% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 97.27% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 90.43% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 40.65 | 39.30 | 44.00 | 0.00 | - | - | 25 | 220.41% |
| CCOI240517P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 44.92 | 44.00 | 48.80 | 0.00 | - | - | 100 | 226.76% |
| CCOI240517P00115000 | 2024-04-23 3:56PM EDT | 115.00 | 50.62 | 49.10 | 53.90 | 0.00 | - | - | 288 | 241.46% |
© 2024 Yahoo. All rights reserved.