U.S. Markets closed

Cogent Communications Holdings, Inc. (CCOI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.54-0.81 (-1.34%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCOI210416C000450002020-11-10 10:43AM EST45.0015.400.000.000.00-1100.00%
CCOI210416C000500002020-11-10 2:53PM EST50.0010.000.000.000.00-100.00%
CCOI210416C000550002020-11-10 10:22AM EST55.007.700.000.000.00-5500.00%
CCOI210416C000600002020-11-05 3:58PM EST60.005.200.000.000.00-400.39%
CCOI210416C000650002020-10-29 1:57PM EST65.002.800.000.000.00-203.13%
CCOI210416C000700002020-10-20 2:36PM EST70.002.200.000.000.00-606.25%
CCOI210416C000750002020-10-06 2:31PM EST75.002.200.000.000.00-282812.50%
CCOI210416C000800002020-10-16 11:58AM EST80.001.100.000.000.00-1012.50%
CCOI210416C000900002020-10-06 1:34PM EST90.000.550.000.000.00--812.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCOI210416P000400002020-09-23 2:38PM EST40.001.900.054.900.00--293.80%
CCOI210416P000450002020-11-05 11:46AM EST45.002.000.000.000.00-3012.50%
CCOI210416P000500002020-10-19 9:45AM EST50.002.920.000.000.00--06.25%
CCOI210416P000550002020-11-06 9:39AM EST55.006.500.000.000.00-203.13%
CCOI210416P000600002020-11-02 9:40AM EST60.009.260.000.000.00-300.00%