Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00065000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 2.06 | 0.00 | 2.85 | 0.00 | - | 1 | 318 | 53.47% |
| CCOI240621C00065000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 2.50 | 1.80 | 2.35 | -0.30 | -10.71% | 1 | 55 | 35.96% |
| CCOI240719C00065000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 2.95 | 2.65 | 2.90 | -0.35 | -10.61% | 6 | 67 | 33.18% |
| CCOI240816C00065000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 5.54 | 3.50 | 5.10 | 0.00 | - | 2 | 5 | 44.87% |
| CCOI241018C00065000 | 2024-05-03 10:54AM EDT | 2024-10-18 | 4.70 | 4.00 | 4.90 | 0.00 | - | 8 | 17 | 34.02% |
| CCOI241115C00065000 | 2024-04-29 9:55AM EDT | 2024-11-15 | 6.80 | 4.80 | 5.30 | 0.00 | - | - | 1 | 33.63% |
| CCOI241220C00065000 | 2024-04-30 2:09PM EDT | 2024-12-20 | 6.20 | 3.40 | 5.50 | 0.00 | - | 4 | 34 | 31.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00065000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 3.15 | 2.35 | 4.00 | 0.00 | - | 6 | 737 | 69.43% |
| CCOI240621P00065000 | 2024-05-06 11:00AM EDT | 2024-06-21 | 4.00 | 3.00 | 5.00 | 0.00 | - | 7 | 11 | 44.21% |
| CCOI240719P00065000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 4.90 | 4.50 | 5.30 | 0.00 | - | 12 | 28 | 37.39% |
| CCOI240816P00065000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 5.50 | 5.20 | 6.30 | 0.00 | - | 27 | 88 | 39.37% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 2024-10-18 | 7.10 | 6.20 | 7.50 | 0.00 | - | - | 4 | 38.01% |
| CCOI241115P00065000 | 2024-04-16 12:07PM EDT | 2024-11-15 | 8.34 | 6.60 | 7.60 | 0.00 | - | 4 | 14 | 35.68% |
| CCOI241220P00065000 | 2024-04-05 12:15PM EDT | 2024-12-20 | 8.10 | 7.00 | 9.30 | 0.00 | - | 77 | 93 | 41.39% |
© 2024 Yahoo. All rights reserved.