Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00070000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 697 | 52.25% |
| CCOI240621C00070000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 1.80 | 0.00 | - | 735 | 721 | 47.10% |
| CCOI240719C00070000 | 2024-05-07 11:02AM EDT | 2024-07-19 | 1.10 | 1.20 | 1.75 | -0.60 | -35.29% | 1 | 245 | 36.62% |
| CCOI240816C00070000 | 2024-04-23 3:55PM EDT | 2024-08-16 | 2.90 | 1.85 | 4.80 | 0.00 | - | 4 | 33 | 55.69% |
| CCOI241018C00070000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 2.85 | 1.90 | 2.90 | 0.00 | - | 61 | 71 | 32.07% |
| CCOI241115C00070000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 2.85 | 2.80 | 4.70 | 0.00 | - | 2 | 2 | 39.92% |
| CCOI241220C00070000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 4.00 | 2.95 | 3.80 | 0.00 | - | 1 | 118 | 32.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00070000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 7.30 | 6.10 | 9.10 | 0.00 | - | 10 | 121 | 63.33% |
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 2024-06-21 | 7.90 | 6.60 | 9.60 | 0.00 | - | - | 5 | 57.98% |
| CCOI240719P00070000 | 2024-01-31 10:30AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 7.70 | 7.30 | 9.70 | 0.00 | - | 25 | 32 | 39.76% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 9.20 | 9.50 | 10.60 | 0.00 | - | 7 | 8 | 36.90% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 34.53% |
© 2024 Yahoo. All rights reserved.