NasdaqGS - Delayed Quote • USD
Cogent Communications Holdings, Inc. (CCOI)
At close: April 22 at 4:00 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 | 4/22/2024 7:08 PM | 65 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.78% |
| CCOI240517C00070000 | 4/22/2024 7:52 PM | 70 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| CCOI240517C00075000 | 4/22/2024 7:10 PM | 75 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 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 | 119.78% |
| 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 | 104.40% |
| 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 | 4/22/2024 7:28 PM | 55 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 12.50% |
| CCOI240517P00060000 | 4/22/2024 5:36 PM | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 6.25% |
| CCOI240517P00065000 | 4/22/2024 3:23 PM | 65 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| CCOI240517P00070000 | 4/16/2024 5:18 PM | 70 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 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 | 97.12% |
| CCOI240517P00085000 | 3/1/2024 4:22 PM | 85 | 8.80 | 17.20 | 22.00 | 0.00 | 0.00% | 4 | 24 | 101.42% |
| CCOI240517P00090000 | 2/1/2024 7:43 PM | 90 | 14.00 | 10.50 | 15.00 | 0.00 | 0.00% | - | 10 | 0.00% |
Related Tickers
KDDIY KDDI Corporation
14.06
+2.18%
ATNI ATN International, Inc.
28.07
-0.88%
PHI PLDT Inc.
22.99
-0.73%
CABO Cable One, Inc.
406.91
+2.86%
FYBR Frontier Communications Parent, Inc.
21.80
+0.46%
AMX América Móvil, S.A.B. de C.V.
18.46
+1.10%
TIMB TIM S.A.
16.79
+0.72%
ORAN Orange S.A.
11.78
+2.35%
SHEN Shenandoah Telecommunications Company
13.99
-4.77%
KT KT Corporation
12.54
+2.79%