NASDAQ:CCOI

Cogent Communications Options Chain and Prices

$58.37

+0.84 (+1.46 %)

(As of 03/5/2021 12:00 AM ET)

Add

Today's Range

$57.03

Now: $58.37▼

$58.94

50-Day Range

$56.95

MA: $60.08▼

$62.67

52-Week Range

$53.20

Now: $58.37▼

$92.96

Volume475,300 shs

Average Volume336,026 shs

Market Capitalization$2.76 billion

P/E Ratio135.74

Dividend Yield5.00%

Beta0.1

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/19/2021	$85.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$80.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$75.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
3/19/2021	$70.00	$0.000	Call	0	0	0	104 (+0)		0.0	0
3/19/2021	$65.00	$0.125	Call	10	0	10	473 (+0)	0.403174 (+0.016569)	0.064222	3
3/19/2021	$60.00	$0.650	Call	15	0	0	79 (+0)	0.334766	0.298069	9
3/19/2021	$55.00	$3.125	Call	0	0	0	3 (+0)	0.0		0
3/19/2021	$50.00	$8.400	Call	0	0	0	0 (+0)	0.50901 (+0.082448)	0.9817	0
3/19/2021	$45.00	$13.450	Call	0	0	0	0 (+0)	0.879978	0.973716	0
3/19/2021	$40.00	$18.500	Call	0	0	0	0 (+0)	1.29461	0.971664	0
3/19/2021	$35.00	$23.500	Call	0	0	0	0 (+0)	1.66668	0.977938	0
3/19/2021	$30.00	$28.500	Call	0	0	0	0 (+0)	2.08177	0.982389	0
3/19/2021	$85.00	$27.550	Put	0	0	0	0 (+0)	1.07866	-0.963748	0
3/19/2021	$80.00	$22.550	Put	0	0	0	0 (+0)	0.941511	-0.958869	0
3/19/2021	$75.00	$17.550	Put	0	0	0	0 (+0)	0.78387	-0.952899	0
3/19/2021	$70.00	$12.550	Put	0	0	0	0 (+0)	0.61582	-0.942919	0
3/19/2021	$65.00	$7.550	Put	0	0	0	2 (+0)	0.43211 (-0.056553)	-0.921826	0
3/19/2021	$60.00	$3.625	Put	6	0	6	45 (+0)	0.490892 (+0.004796)	-0.649137	2
3/19/2021	$55.00	$0.550	Put	16	1	0	102 (-6)	0.347684 (-0.139584)	-0.234161	10
3/19/2021	$50.00	$0.250	Put	31	1	0	41 (+1)	0.551449 (+0.030161)	-0.083573	10
3/19/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$40.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$35.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
3/19/2021	$30.00	$0.025	Put	0	0	0	1 (+0)	1.37555 (-0.068201)	-0.004491	0

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

This page was last updated on 3/8/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.