Singapore markets close in 11 minutes
Straits Times Index
3,326.85 -3.24 (-0.10%) Nikkei
38,556.87 -298.50 (-0.77%) Hang Seng
18,477.01 -344.15 (-1.83%) FTSE 100
8,239.58 -14.60 (-0.18%) Bitcoin USD
67,768.02 -342.69 (-0.50%) CMC Crypto 200
1,461.46 -23.23 (-1.56%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220C00040000 | 2024-05-20 1:37PM EDT | 40.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCOI241220C00045000 | 2024-05-20 12:06PM EDT | 45.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI241220C00050000 | 2024-04-17 3:00PM EDT | 50.00 | 14.05 | 8.80 | 13.50 | 0.00 | - | 1 | 16 | 48.95% |
| CCOI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCOI241220C00060000 | 2024-01-16 12:19PM EDT | 60.00 | 17.80 | 18.80 | 20.20 | 0.00 | - | 1 | 2 | 114.21% |
| CCOI241220C00065000 | 2024-05-22 10:18AM EDT | 65.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CCOI241220C00070000 | 2024-05-09 10:54AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCOI241220C00075000 | 2024-05-28 3:29PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CCOI241220C00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCOI241220C00085000 | 2024-05-23 9:33AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCOI241220C00090000 | 2024-02-29 1:56PM EDT | 90.00 | 4.10 | 0.45 | 2.85 | 0.00 | - | 4 | 10 | 58.03% |
| CCOI241220C00095000 | 2024-03-15 12:39PM EDT | 95.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 3 | 86 | 47.36% |
| CCOI241220C00100000 | 2024-03-22 3:47PM EDT | 100.00 | 0.70 | 0.30 | 1.05 | 0.00 | - | 10 | 120 | 49.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220P00030000 | 2024-05-20 9:38AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCOI241220P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CCOI241220P00040000 | 2023-12-06 12:55PM EDT | 40.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.34% |
| CCOI241220P00045000 | 2024-03-04 4:55PM EDT | 45.00 | 1.20 | 1.10 | 2.45 | 0.00 | - | 1 | 250 | 48.90% |
| CCOI241220P00050000 | 2024-05-16 1:18PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCOI241220P00055000 | 2024-05-21 9:39AM EDT | 55.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CCOI241220P00060000 | 2024-04-22 10:36AM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI241220P00065000 | 2024-05-22 10:20AM EDT | 65.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 70.00 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 18.99% |
| CCOI241220P00075000 | 2024-05-10 12:11PM EDT | 75.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCOI241220P00085000 | 2024-03-11 3:05PM EDT | 85.00 | 19.72 | 20.30 | 22.90 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.