Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.65 +53.97 (+1.03%) Dow
39,829.05 +270.94 (+0.68%) Nasdaq
16,725.55 +214.37 (+1.30%) Bitcoin USD
65,357.00 +4,046.03 (+6.60%) CMC Crypto 200
1,374.65 +106.70 (+8.42%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00070000 | 2024-05-09 3:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 692 | 158.79% |
| CCOI240621C00070000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 0.17 | 0.10 | 0.25 | -0.83 | -83.00% | 2 | 1,035 | 39.75% |
| CCOI240719C00070000 | 2024-05-13 12:00PM EDT | 2024-07-19 | 0.32 | 0.00 | 1.05 | 0.00 | - | 4 | 244 | 45.36% |
| CCOI240816C00070000 | 2024-05-15 12:20PM EDT | 2024-08-16 | 0.62 | 0.45 | 0.75 | -1.22 | -66.30% | 1 | 33 | 33.99% |
| CCOI241018C00070000 | 2024-05-13 3:52PM EDT | 2024-10-18 | 1.25 | 0.50 | 1.35 | 0.00 | - | 16 | 1,586 | 32.23% |
| CCOI241115C00070000 | 2024-05-09 10:09AM EDT | 2024-11-15 | 2.80 | 1.20 | 1.55 | 0.00 | - | 2 | 2 | 31.32% |
| CCOI241220C00070000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 2.30 | 0.00 | 1.95 | 0.00 | - | 1 | 127 | 31.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00070000 | 2024-05-09 2:08PM EDT | 2024-05-17 | 9.45 | 10.30 | 13.90 | 0.00 | - | 10 | 0 | 260.74% |
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 2024-06-21 | 7.90 | 10.50 | 14.50 | 0.00 | - | - | 5 | 83.08% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 2024-07-19 | 10.45 | 10.50 | 14.80 | 0.00 | - | 1 | 16 | 66.60% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 7.70 | 10.50 | 14.90 | 0.00 | - | 25 | 32 | 56.79% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 9.20 | 13.00 | 13.80 | 0.00 | - | 7 | 8 | 35.22% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.