NasdaqGS - Delayed Quote • USD
Cogent Communications Holdings, Inc. (CCOI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 4/16/2024 3:51 PM | 60 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| CCOI240517C00065000 | 4/26/2024 6:46 PM | 65 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CCOI240517C00070000 | 4/26/2024 5:54 PM | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| CCOI240517C00075000 | 4/23/2024 6:15 PM | 75 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| CCOI240517C00080000 | 4/9/2024 2:29 PM | 80 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CCOI240517C00085000 | 3/4/2024 3:52 PM | 85 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 76 | 130.76% |
| CCOI240517C00090000 | 4/10/2024 3:29 PM | 90 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CCOI240517C00095000 | 1/19/2024 6:39 PM | 95 | 0.70 | 0.60 | 0.90 | 0.00 | 0.00% | 1 | 1 | 114.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 4/12/2024 3:02 PM | 50 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CCOI240517P00055000 | 4/26/2024 7:39 PM | 55 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CCOI240517P00060000 | 4/26/2024 3:58 PM | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| CCOI240517P00065000 | 4/26/2024 7:11 PM | 65 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 1.56% |
| CCOI240517P00070000 | 4/26/2024 6:44 PM | 70 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CCOI240517P00075000 | 4/12/2024 2:06 PM | 75 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| CCOI240517P00080000 | 2/15/2024 5:30 PM | 80 | 7.30 | 13.20 | 17.50 | 0.00 | 0.00% | 22 | 84 | 84.77% |
| CCOI240517P00085000 | 3/1/2024 4:22 PM | 85 | 8.80 | 17.20 | 22.00 | 0.00 | 0.00% | 4 | 24 | 75.59% |
| CCOI240517P00090000 | 2/1/2024 7:43 PM | 90 | 14.00 | 10.50 | 15.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| CCOI240517P00105000 | 4/23/2024 7:56 PM | 105 | 40.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CCOI240517P00110000 | 4/23/2024 4:14 PM | 110 | 44.92 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CCOI240517P00115000 | 4/23/2024 7:56 PM | 115 | 50.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CABO Cable One, Inc.
389.24
+0.48%
LBTYK Liberty Global Ltd.
16.85
+1.08%
TEO Telecom Argentina S.A.
7.99
+4.86%
SHEN Shenandoah Telecommunications Company
13.39
-4.01%
LBRDA Liberty Broadband Corporation
49.56
-0.12%
LBRDK Liberty Broadband Corporation
49.25
-0.28%
TDS Telephone and Data Systems, Inc.
15.78
+1.54%
USM United States Cellular Corporation
36.78
+1.69%
LILAK Liberty Latin America Ltd.
7.61
+2.01%
FYBR Frontier Communications Parent, Inc.
22.93
+1.37%