Singapore markets open in 5 hours 25 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.18 +56.50 (+1.08%) Dow
39,859.65 +301.54 (+0.76%) Nasdaq
16,740.65 +229.47 (+1.39%) Bitcoin USD
65,995.13 +4,426.34 (+7.19%) CMC Crypto 200
1,384.28 +116.33 (+9.17%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-05-14 1:40PM EDT | 60.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 31.25% |
| CCOI240517C00065000 | 2024-05-13 12:43PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 317 | 77.93% |
| CCOI240517C00070000 | 2024-05-09 3:12PM EDT | 70.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 692 | 157.23% |
| CCOI240517C00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.30 | 0.00 | 0.30 | -0.03 | -9.09% | 1 | 210 | 160.55% |
| CCOI240517C00080000 | 2024-05-15 10:57AM EDT | 80.00 | 0.03 | 0.00 | 0.50 | -0.11 | -78.57% | 1 | 174 | 210.94% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 433.40% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 470.70% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 367.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.03 | 0.00 | 1.00 | -0.02 | -40.00% | 1 | 8 | 149.41% |
| CCOI240517P00055000 | 2024-05-15 10:57AM EDT | 55.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 1 | 200 | 59.08% |
| CCOI240517P00060000 | 2024-05-15 10:38AM EDT | 60.00 | 1.30 | 1.85 | 2.80 | -0.53 | -28.96% | 6 | 345 | 50.20% |
| CCOI240517P00065000 | 2024-05-14 1:31PM EDT | 65.00 | 6.17 | 6.90 | 7.80 | 0.00 | - | 1 | 181 | 109.96% |
| CCOI240517P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 9.45 | 9.70 | 14.00 | 0.00 | - | 10 | 0 | 273.24% |
| CCOI240517P00075000 | 2024-05-10 2:54PM EDT | 75.00 | 17.40 | 14.50 | 19.00 | 0.00 | - | 15 | 0 | 324.51% |
| CCOI240517P00080000 | 2024-05-10 2:54PM EDT | 80.00 | 23.00 | 20.10 | 24.30 | 0.00 | - | 22 | 0 | 209.18% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 0.00% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-05-10 2:54PM EDT | 105.00 | 48.00 | 44.50 | 49.40 | 0.00 | - | 10 | 0 | 568.26% |
| CCOI240517P00110000 | 2024-05-10 2:54PM EDT | 110.00 | 53.30 | 49.50 | 54.40 | 0.00 | - | 70 | 0 | 595.51% |
| CCOI240517P00115000 | 2024-05-10 2:54PM EDT | 115.00 | 57.87 | 54.50 | 58.90 | 0.00 | - | 200 | 0 | 582.62% |
© 2024 Yahoo. All rights reserved.