Singapore markets close in 45 minutes
Straits Times Index
3,340.76 +9.06 (+0.27%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,709.98 -379.95 (-2.10%) FTSE 100
8,220.83 -4.50 (-0.05%) Bitcoin USD
60,774.17 -795.86 (-1.29%) CMC Crypto 200
1,263.59 -2.56 (-0.20%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719C00045000 | 2024-06-10 3:51PM EDT | 45.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI240719C00050000 | 2024-06-25 12:38PM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCOI240719C00055000 | 2024-06-26 3:07PM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CCOI240719C00060000 | 2024-06-26 3:20PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CCOI240719C00065000 | 2024-06-25 11:04AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCOI240719C00070000 | 2024-06-21 1:04PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCOI240719C00075000 | 2024-06-26 12:15PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCOI240719C00080000 | 2024-05-22 3:36PM EDT | 80.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 171.97% |
| CCOI240719C00085000 | 2024-06-11 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCOI240719C00090000 | 2024-05-09 10:22AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 198.93% |
| CCOI240719C00095000 | 2024-01-23 1:46PM EDT | 95.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 172.46% |
| CCOI240719C00100000 | 2024-05-29 12:38PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719P00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCOI240719P00040000 | 2024-06-14 2:25PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCOI240719P00045000 | 2024-06-25 2:07PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CCOI240719P00050000 | 2024-06-26 11:49AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CCOI240719P00055000 | 2024-06-21 2:41PM EDT | 55.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCOI240719P00060000 | 2024-06-26 9:55AM EDT | 60.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCOI240719P00065000 | 2024-06-06 12:50PM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 10.45 | 12.70 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI240719P00075000 | 2024-01-23 1:30PM EDT | 75.00 | 4.70 | 4.80 | 5.30 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.