Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,814.37 -631.88 (-0.92%) CMC Crypto 200
1,462.39 -22.31 (-1.50%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018C00040000 | 2024-05-28 10:23AM EDT | 40.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCOI241018C00050000 | 2024-03-13 1:01PM EDT | 50.00 | 18.20 | 14.10 | 14.90 | 0.00 | - | - | 5 | 67.00% |
| CCOI241018C00060000 | 2024-05-22 2:44PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 0.39% |
| CCOI241018C00065000 | 2024-05-23 11:35AM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 3.13% |
| CCOI241018C00070000 | 2024-05-22 3:47PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 1,645 | 6.25% |
| CCOI241018C00075000 | 2024-05-16 12:13PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 6.25% |
| CCOI241018C00080000 | 2024-05-28 1:11PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 184 | 1,521 | 12.50% |
| CCOI241018C00090000 | 2024-04-19 10:05AM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 65.55% |
| CCOI241018C00095000 | 2024-03-07 10:31AM EDT | 95.00 | 0.95 | 0.30 | 3.30 | 0.00 | - | 2 | 3 | 64.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CCOI241018P00045000 | 2024-05-09 9:49AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CCOI241018P00050000 | 2024-05-09 2:30PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 6.25% |
| CCOI241018P00055000 | 2024-05-15 1:54PM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,593 | 3.13% |
| CCOI241018P00060000 | 2024-05-28 11:15AM EDT | 60.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 65.00 | 7.10 | 7.90 | 9.40 | 0.00 | - | - | 4 | 39.91% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.