U.S. Markets closed

S&P 500
3,768.25
-27.29(-0.72%)
Dow 30
30,814.26
-177.24(-0.57%)
Nasdaq
12,998.50
-114.10(-0.87%)

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

59.54-0.81 (-1.34%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCOI210416C00045000	2020-11-10 10:43AM EST	45.00	15.40	0.00	0.00	0.00	-	11	0	0.00%
CCOI210416C00050000	2020-11-10 2:53PM EST	50.00	10.00	0.00	0.00	0.00	-	1	0	0.00%
CCOI210416C00055000	2020-11-10 10:22AM EST	55.00	7.70	0.00	0.00	0.00	-	55	0	0.00%
CCOI210416C00060000	2020-11-05 3:58PM EST	60.00	5.20	0.00	0.00	0.00	-	4	0	0.39%
CCOI210416C00065000	2020-10-29 1:57PM EST	65.00	2.80	0.00	0.00	0.00	-	2	0	3.13%
CCOI210416C00070000	2020-10-20 2:36PM EST	70.00	2.20	0.00	0.00	0.00	-	6	0	6.25%
CCOI210416C00075000	2020-10-06 2:31PM EST	75.00	2.20	0.00	0.00	0.00	-	28	28	12.50%
CCOI210416C00080000	2020-10-16 11:58AM EST	80.00	1.10	0.00	0.00	0.00	-	1	0	12.50%
CCOI210416C00090000	2020-10-06 1:34PM EST	90.00	0.55	0.00	0.00	0.00	-	-	8	12.50%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCOI210416P00040000	2020-09-23 2:38PM EST	40.00	1.90	0.05	4.90	0.00	-	-	2	93.80%
CCOI210416P00045000	2020-11-05 11:46AM EST	45.00	2.00	0.00	0.00	0.00	-	3	0	12.50%
CCOI210416P00050000	2020-10-19 9:45AM EST	50.00	2.92	0.00	0.00	0.00	-	-	0	6.25%
CCOI210416P00055000	2020-11-06 9:39AM EST	55.00	6.50	0.00	0.00	0.00	-	2	0	3.13%
CCOI210416P00060000	2020-11-02 9:40AM EST	60.00	9.26	0.00	0.00	0.00	-	3	0	0.00%