Log in

NASDAQ:CCOICogent Communications Options Chain and Prices

$75.81
+0.56 (+0.74 %)
(As of 05/22/2020 04:00 PM ET)
Add
Compare
Today's Range
$74.33
Now: $75.81
$75.95
50-Day Range
$75.43
MA: $83.36
$90.75
52-Week Range
$53.24
Now: $75.81
$92.96
Volume165,569 shs
Average Volume441,150 shs
Market Capitalization$3.57 billion
P/E Ratio92.45
Dividend Yield3.59%
Beta0.25

Options Chain

Cogent Communications (NASDAQ:CCOI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$135.00$0.000Call000
6/19/2020$130.00$0.000Call000
6/19/2020$125.00$0.000Call000
6/19/2020$120.00$0.000Call000
6/19/2020$115.00$0.000Call000
6/19/2020$110.00$0.000Call000
6/19/2020$105.00$0.000Call020
6/19/2020$100.00$0.000Call040
6/19/2020$95.00$0.000Call060
6/19/2020$90.00$0.000Call0160
6/19/2020$85.00$0.000Call01,0150
6/19/2020$80.00$0.000Call038 (+1)0
6/19/2020$75.00$3.375Call0660.354175 (-0.045038)0.563254
6/19/2020$70.00$7.100Call090.42735 (-0.025325)0.768338
6/19/2020$65.00$11.200Call030.429792 (+0.049601)0.911883
6/19/2020$60.00$15.900Call060.439889 (-0.314475)0.976212
6/19/2020$55.00$21.300Call030.806961 (-0.062471)0.939165
6/19/2020$50.00$25.950Call000.780238 (-0.344182)0.979041
6/19/2020$45.00$30.850Call000.79807 (-0.26226)0.993252
6/19/2020$135.00$59.500Put001.09497-0.962551
6/19/2020$130.00$54.200Put000.697234 (-0.330896)-0.997281
6/19/2020$125.00$49.350Put000.876351-0.975096
6/19/2020$120.00$45.000Put001.10574-0.91471
6/19/2020$115.00$39.550Put000.865716 (+0.119437)-0.949025
6/19/2020$110.00$34.400Put000.728992 (-0.039162)-0.962909
6/19/2020$105.00$29.300Put000.582617 (-0.033985)-0.974881
6/19/2020$100.00$24.400Put000.570117-0.955066
6/19/2020$95.00$18.950Put00
6/19/2020$90.00$14.400Put000.391246-0.938283
6/19/2020$85.00$10.300Put070.471722-0.790962
6/19/2020$80.00$5.350Put060.319865 (+0.041294)-0.713145
6/19/2020$75.00$3.025Put012 (+1)0.408427 (+0.028019)-0.439754
6/19/2020$70.00$0.000Put0170
6/19/2020$65.00$0.425Put02 (+1)0.439698 (+0.014704)-0.09224
6/19/2020$60.00$0.375Put000.593508-0.063791
6/19/2020$55.00$0.000Put000
6/19/2020$50.00$0.000Put000
6/19/2020$45.00$0.000Put050
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/24/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.