Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $72.28 as of 9/6/2024 3:31:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 40.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 40.00 | 31.10 | 35.40 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 26.00 | 30.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 50.00 | 21.00 | 25.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 55.00 | 16.20 | 20.50 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 11.20 | 15.30 | 6.86 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 6.60 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.92 | 0.03 | -0.03 | 8/15/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 3.40 | 6.00 | 4.00 | +1.50 | +60.00% | 10 | 350 | 0.78 | 0.70 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 1.05 | 1.85 | 0.96 | +0.06 | +6.67% | 1 | 282 | 0.40 | 0.39 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 0.20 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 247 | 0.46 | 0.15 | 0.04 | -0.05 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 141 | 0.59 | 0.04 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 101 | 0.67 | 0.01 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 572 | 0.62 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 367 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 1.20 | 0.05 | -0.38 | -88.38% | 5 | 121 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.35 | 0.29 | 0.00 | 0.00% | 0 | 2,146 | 0.78 | -0.08 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 70.00 | 0.65 | 2.15 | 1.10 | -0.23 | -17.30% | 5 | 405 | 0.46 | -0.30 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 75.00 | 2.80 | 4.60 | 3.10 | 0.00 | 0.00% | 0 | 37 | 0.43 | -0.61 | 0.06 | -0.08 | 8/20/2024 | 9/6/2024 4:00:00 PM EST |
| 80.00 | 5.30 | 9.10 | % | 0 | 0 | 0.80 | -0.85 | 0.04 | -0.05 | 9/6/2024 4:00:00 PM EST | |||
| 85.00 | 9.90 | 14.10 | % | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 9/6/2024 4:00:00 PM EST | |||
| 90.00 | 14.90 | 18.90 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 95.00 | 20.00 | 23.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 100.00 | 24.90 | 28.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |