Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,398.92 -242.21 (-0.35%) CMC Crypto 200
1,441.49 -5.18 (-0.36%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00055000 | 2024-06-06 11:36AM EDT | 2024-06-21 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.29% |
| CCOI240719C00055000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 1.35 | 1.15 | 1.45 | -1.20 | -47.06% | 303 | 26 | 39.21% |
| CCOI241018C00055000 | 2024-06-07 10:03AM EDT | 2024-10-18 | 4.39 | 2.00 | 4.90 | 0.00 | - | 4 | 4 | 50.17% |
| CCOI241115C00055000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 7.40 | 2.50 | 4.80 | 0.00 | - | - | 1 | 44.80% |
| CCOI241220C00055000 | 2024-05-20 9:38AM EDT | 2024-12-20 | 7.60 | 2.15 | 5.40 | 0.00 | - | 1 | 3 | 44.54% |
| CCOI250117C00055000 | 2024-06-04 12:32PM EDT | 2025-01-17 | 4.50 | 3.10 | 4.60 | -2.60 | -36.62% | 1 | 0 | 36.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00055000 | 2024-06-10 2:35PM EDT | 2024-06-21 | 2.85 | 2.85 | 4.00 | +1.72 | +152.21% | 4 | 110 | 51.76% |
| CCOI240719P00055000 | 2024-06-10 2:14PM EDT | 2024-07-19 | 3.65 | 3.90 | 4.30 | +1.72 | +89.12% | 5 | 263 | 33.45% |
| CCOI240816P00055000 | 2024-06-07 1:29PM EDT | 2024-08-16 | 2.75 | 4.00 | 6.10 | 0.00 | - | 14 | 69 | 46.92% |
| CCOI241018P00055000 | 2024-05-15 1:54PM EDT | 2024-10-18 | 5.93 | 4.20 | 7.50 | +2.43 | +69.43% | 2 | 1,593 | 45.24% |
| CCOI241115P00055000 | 2024-05-20 2:50PM EDT | 2024-11-15 | 3.40 | 4.20 | 8.00 | 0.00 | - | 42 | 58 | 44.75% |
| CCOI241220P00055000 | 2024-06-10 9:40AM EDT | 2024-12-20 | 5.90 | 6.60 | 7.70 | +1.70 | +40.48% | 1 | 473 | 38.51% |
| CCOI250117P00055000 | 2024-06-03 1:01PM EDT | 2025-01-17 | 4.40 | 6.90 | 8.00 | 0.00 | - | 4 | 6 | 37.87% |
| CCOI251219P00055000 | 2024-06-06 12:50PM EDT | 2025-12-19 | 8.85 | 8.10 | 13.00 | 0.00 | - | - | 1 | 43.54% |
© 2024 Yahoo. All rights reserved.