NASDAQ:CCOI - Cogent Communications Options Chain

$59.08

+0.10 (+0.17 %)

(As of 06/19/2019 04:00 PM ET)

Add

Today's Range

$58.56

Now: $59.08▼

$59.32

50-Day Range

$54.94

MA: $58.01▼

$61.33

52-Week Range

$42.40

Now: $59.08▼

$61.43

Volume181,393 shs

Average Volume254,072 shs

Market Capitalization$2.74 billion

P/E Ratio93.78

Dividend Yield4.07%

Beta0.57

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$85.00	$0.125	Call	0	0	2.05807 (+0.251399)	0.031109
6/21/2019	$80.00	$0.125	Call	0	0	1.77758 (+0.213298)	0.03513
6/21/2019	$75.00	$0.125	Call	0	0	1.48358 (+0.171452)	0.042861
6/21/2019	$70.00	$0.125	Call	0	0	1.12291 (+0.123727)	0.051488
6/21/2019	$65.00	$0.125	Call	0	0	0.724145 (+0.059692)	0.074117
6/21/2019	$60.00	$0.275	Call	1	174	0.307624 (-0.002791)	0.275356
6/21/2019	$55.00	$5.000	Call	0	6	1.22437 (+0.238918)	0.75363
6/21/2019	$50.00	$9.900	Call	0	0	1.9599 (+0.239627)	0.845922
6/21/2019	$45.00	$14.950	Call	0	78	2.81033 (+0.418886)	0.882913
6/21/2019	$40.00	$19.900	Call	0	0	3.61868 (+0.428104)	0.911177
6/21/2019	$35.00	$24.850	Call	0	0	4.49579 (+0.355304)	0.931151
6/21/2019	$30.00	$29.850	Call	0	0	5.55427 (+0.453859)	0.944586
6/21/2019	$85.00	$25.950	Put	0	0
6/21/2019	$80.00	$21.000	Put	0	0		0
6/21/2019	$75.00	$16.050	Put	0	0	1.22292	-0.985174
6/21/2019	$70.00	$10.900	Put	0	0		0
6/21/2019	$65.00	$6.100	Put	0	0	0.665022	-0.944474
6/21/2019	$60.00	$1.300	Put	0	0	0.312348 (+0.043995)	-0.72218
6/21/2019	$55.00	$0.125	Put	0	15	0.57606 (+0.156715)	-0.085224
6/21/2019	$50.00	$0.125	Put	0	0	1.13038 (+0.321701)	-0.047195
6/21/2019	$45.00	$0.125	Put	0	0	1.70358 (+0.254788)	-0.032264
6/21/2019	$40.00	$0.025	Put	0	0	1.84103 (-0.16617)	-0.007236
6/21/2019	$35.00	$0.025	Put	0	0	2.40652 (-0.180981)	-0.005645
6/21/2019	$30.00	$0.025	Put	0	0	3.04063 (+0.415625)	-0.004272

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/19/2019 by MarketBeat.com Staff

Options Chain