Options Chain for COGENT COMMUNICATIONS HLDGS IN COM NEW (CCOI) - $79.96 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.10 | 53.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 44.10 | 48.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 40.00 | 39.10 | 43.20 | 33.54 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 34.10 | 38.20 | 21.60 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 29.00 | 33.20 | 16.50 | 0.00 | 0.00% | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 24.20 | 28.10 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 19.20 | 22.70 | 22.00 | 0.00 | 0.00% | 0 | 8 | 0.93 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 14.20 | 17.70 | 17.70 | 0.00 | 0.00% | 0 | 39 | 0.79 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 9.70 | 13.20 | 10.52 | -0.56 | -5.06% | 1 | 134 | 0.52 | 0.95 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 4.70 | 8.70 | 5.96 | +1.98 | +49.75% | 3 | 27 | 0.41 | 0.81 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 3.00 | 3.70 | 3.20 | +1.02 | +46.79% | 2 | 766 | 0.34 | 0.56 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 1.15 | 1.55 | 1.30 | +0.16 | +14.04% | 12 | 1,152 | 0.33 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 0.35 | 0.70 | 0.42 | -0.01 | -2.33% | 1 | 1,301 | 0.34 | 0.13 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1,324 | 0.36 | 0.05 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 693 | 0.60 | 0.01 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 150 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.40 | 0.63 | 0.00 | 0.00% | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 250 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 141 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 55.00 | 0.05 | 0.25 | 0.10 | -0.01 | -9.10% | 30 | 473 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 218 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 65.00 | 0.10 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 356 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 70.00 | 0.30 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 1,172 | 0.39 | -0.05 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 75.00 | 0.75 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1,413 | 0.33 | -0.19 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 80.00 | 2.55 | 2.95 | 3.00 | +0.15 | +5.27% | 2 | 103 | 0.32 | -0.44 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 85.00 | 3.80 | 7.90 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.71 | 0.05 | -0.04 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 90.00 | 8.20 | 12.00 | 7.00 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.87 | 0.03 | -0.02 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 95.00 | 13.20 | 16.80 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 100.00 | 18.60 | 21.80 | 18.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.99 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 105.00 | 22.70 | 26.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 110.00 | 27.70 | 31.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 115.00 | 32.70 | 36.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 120.00 | 37.60 | 42.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 125.00 | 42.70 | 46.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |