NasdaqGS - Delayed Quote • USD
Cogent Communications Holdings, Inc. (CCOI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 4/16/2024 3:51 PM | 60 | 4.30 | 4.00 | 5.10 | 0.00 | 0.00% | 19 | 39 | 46.85% |
| CCOI240517C00065000 | 4/19/2024 7:48 PM | 65 | 2.00 | 1.05 | 2.30 | -0.11 | -5.21% | 12 | 174 | 43.48% |
| CCOI240517C00070000 | 4/18/2024 7:54 PM | 70 | 0.80 | 0.25 | 0.80 | 0.00 | 0.00% | 5 | 218 | 41.48% |
| CCOI240517C00075000 | 4/9/2024 2:29 PM | 75 | 0.36 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 209 | 48.39% |
| CCOI240517C00080000 | 4/9/2024 2:29 PM | 80 | 0.14 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 174 | 59.18% |
| CCOI240517C00085000 | 3/4/2024 3:52 PM | 85 | 1.20 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 76 | 118.41% |
| CCOI240517C00090000 | 4/10/2024 3:29 PM | 90 | 0.75 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 126 | 96.39% |
| CCOI240517C00095000 | 1/19/2024 6:39 PM | 95 | 0.70 | 0.60 | 0.90 | 0.00 | 0.00% | 1 | 1 | 102.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 4/12/2024 3:02 PM | 50 | 0.23 | 0.10 | 0.75 | 0.00 | 0.00% | 3 | 4 | 64.01% |
| CCOI240517P00055000 | 4/17/2024 7:28 PM | 55 | 0.65 | 0.25 | 0.70 | -0.25 | -27.78% | 4 | 135 | 50.98% |
| CCOI240517P00060000 | 4/19/2024 4:30 PM | 60 | 1.73 | 1.45 | 1.90 | 0.08 | 4.85% | 11 | 239 | 48.29% |
| CCOI240517P00065000 | 4/19/2024 6:55 PM | 65 | 3.80 | 2.80 | 4.20 | -1.10 | -22.45% | 17 | 494 | 46.24% |
| CCOI240517P00070000 | 4/16/2024 5:18 PM | 70 | 8.00 | 5.10 | 9.00 | 0.00 | 0.00% | 21 | 93 | 67.19% |
| CCOI240517P00075000 | 4/12/2024 2:06 PM | 75 | 10.60 | 9.50 | 14.40 | 0.00 | 0.00% | 15 | 120 | 92.77% |
| CCOI240517P00080000 | 2/15/2024 5:30 PM | 80 | 7.30 | 13.20 | 17.50 | 0.00 | 0.00% | 22 | 84 | 70.85% |
| CCOI240517P00085000 | 3/1/2024 4:22 PM | 85 | 8.80 | 17.20 | 22.00 | 0.00 | 0.00% | 4 | 24 | 65.53% |
| CCOI240517P00090000 | 2/1/2024 7:43 PM | 90 | 14.00 | 10.50 | 15.00 | 0.00 | 0.00% | - | 10 | 0.00% |
Related Tickers
KDDIY KDDI Corporation
13.76
-0.15%
ATNI ATN International, Inc.
28.32
+3.58%
CABO Cable One, Inc.
395.61
-0.68%
USM United States Cellular Corporation
35.55
+2.63%
SHEN Shenandoah Telecommunications Company
14.69
+1.66%
IRDM Iridium Communications Inc.
27.40
+5.14%
CHTR Charter Communications, Inc.
265.21
+2.04%
ORAN Orange S.A.
11.51
+1.41%
FYBR Frontier Communications Parent, Inc.
21.70
-3.85%
TDS Telephone and Data Systems, Inc.
15.37
+1.45%