Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM 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 | 6.00 | 7.20 | 0.00 | - | 19 | 39 | 51.56% |
| CCOI240517C00065000 | 2024-04-26 11:29AM EDT | 65.00 | 3.10 | 2.70 | 3.30 | +0.55 | +21.57% | 10 | 250 | 48.17% |
| CCOI240517C00070000 | 2024-04-26 12:19PM EDT | 70.00 | 1.00 | 0.75 | 1.10 | +0.05 | +5.26% | 11 | 678 | 42.43% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.15 | 0.40 | 0.00 | - | 3 | 210 | 44.87% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 58.25% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 123.19% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 107.91% |
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 | 0.85 | 0.00 | - | 3 | 4 | 79.39% |
| CCOI240517P00055000 | 2024-04-22 3:28PM EDT | 55.00 | 0.40 | 0.25 | 2.25 | 0.00 | - | 54 | 158 | 80.96% |
| CCOI240517P00060000 | 2024-04-25 10:00AM EDT | 60.00 | 0.72 | 0.55 | 2.30 | -0.28 | -28.00% | 1 | 246 | 56.93% |
| CCOI240517P00065000 | 2024-04-26 10:32AM EDT | 65.00 | 2.35 | 2.30 | 2.90 | -0.30 | -11.32% | 2 | 676 | 48.80% |
| CCOI240517P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 6.00 | 5.10 | 6.20 | 0.00 | - | 20 | 111 | 52.10% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 7.60 | 12.30 | 0.00 | - | 15 | 120 | 93.70% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 71.34% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 124.02% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.