Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CCOI240517C00065000 | 2024-05-06 10:25AM EDT | 65.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CCOI240517C00070000 | 2024-05-06 3:40PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 186.47% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 161.72% |
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 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240517P00055000 | 2024-05-03 2:07PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CCOI240517P00060000 | 2024-05-06 11:16AM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CCOI240517P00065000 | 2024-05-06 3:31PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCOI240517P00070000 | 2024-05-03 2:56PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCOI240517P00075000 | 2024-05-06 1:28PM EDT | 75.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 124.71% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 123.83% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI240517P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI240517P00115000 | 2024-04-23 3:56PM EDT | 115.00 | 50.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.