Breaking News

Cogent Communications Holdings Inc (CCOI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

10.91 -1.96 -15.23%

06/08 - Closed. Currency in USD

After Hours

11.01

+0.10

+0.92%

0:34:07 - Real-time Data

Type: Equity

Market: United States

Volume: 3,293,712
Bid/Ask: 0.00 / 0.00
Day's Range: 10.10 - 13.49

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Cogent Option Chain

Get free option data for CCOI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Cogent options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2026 20:06 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.5	9.8	0	2.50	0	0%	0	0.05	0
CCOI Call 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|2.50C Delta0.9538 Imp Vol8.6336 Bid7.5 Gamma0.0053 Theoretical8.65 Ask9.8 Theta-0.0579 Intrinsic Value8.41 Volume0 Vega0.002 Time Value-8.41 Open Interest0 Rho0.0004 Delta / Theta-16.4637 CCOI Put 2.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|2.50P Delta-0.0083 Imp Vol3.4149 Bid0 Gamma0.0032 Theoretical0.03 Ask0.05 Theta-0.0054 Intrinsic Value-8.41 Volume0 Vega0.0005 Time Value8.41 Open Interest6 Rho0 Delta / Theta1.5437
0	0%	5	7.4	0	5.00	0	0%	0	0.05	0
CCOI Call 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|5.00C Delta0.8901 Imp Vol4.8579 Bid5 Gamma0.0185 Theoretical6.2 Ask7.4 Theta-0.0636 Intrinsic Value5.91 Volume0 Vega0.0039 Time Value-5.91 Open Interest0 Rho0.0012 Delta / Theta-13.9986 CCOI Put 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|5.00P Delta-0.0161 Imp Vol1.8271 Bid0 Gamma0.0105 Theoretical0.03 Ask0.05 Theta-0.0051 Intrinsic Value-5.91 Volume0 Vega0.0008 Time Value5.91 Open Interest133 Rho-0.0001 Delta / Theta3.1511
0	0%	2.65	4.7	0	7.50	0.07	-53.33%	0.1	0.2	2
CCOI Call 7.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|7.50C Delta0.802 Imp Vol2.77 Bid2.65 Gamma0.048 Theoretical3.68 Ask4.7 Theta-0.0539 Intrinsic Value3.41 Volume0 Vega0.0058 Time Value-3.41 Open Interest5 Rho0.0019 Delta / Theta-14.8713 CCOI Put 7.50 Exp: Aug 21, 2026 Last: 0.07 Chg.: -53.33% SymbolCCOI\|20260821\|7.50P Delta-0.0985 Imp Vol1.3681 Bid0.1 Gamma0.0608 Theoretical0.15 Ask0.2 Theta-0.0165 Intrinsic Value-3.41 Volume2 Vega0.0036 Time Value3.48 Open Interest118 Rho-0.0004 Delta / Theta5.9857
					10.91	Price @ Aug 06, 2026 20:06 GMT
0.3	-83.33%	0.2	0.3	10	12.50	2.48	96.83%	2.1	2.75	337
CCOI Call 12.50 Exp: Aug 21, 2026 Last: 0.3 Chg.: -83.33% SymbolCCOI\|20260821\|12.50C Delta0.2175 Imp Vol1.0632 Bid0.2 Gamma0.1323 Theoretical0.25 Ask0.3 Theta-0.0219 Intrinsic Value-1.59 Volume10 Vega0.0061 Time Value1.89 Open Interest772 Rho0.0008 Delta / Theta-9.9145 CCOI Put 12.50 Exp: Aug 21, 2026 Last: 2.48 Chg.: 96.83% SymbolCCOI\|20260821\|12.50P Delta-0.7846 Imp Vol1.0592 Bid2.1 Gamma0.1326 Theoretical2.43 Ask2.75 Theta-0.0209 Intrinsic Value1.59 Volume337 Vega0.0061 Time Value0.89 Open Interest3,312 Rho-0.0033 Delta / Theta37.5512
0.13	-82.67%	0.05	0.15	99	15.00	4.77	53.87%	4.6	5	28
CCOI Call 15.00 Exp: Aug 21, 2026 Last: 0.13 Chg.: -82.67% SymbolCCOI\|20260821\|15.00C Delta0.0905 Imp Vol1.2585 Bid0.05 Gamma0.062 Theoretical0.1 Ask0.15 Theta-0.0144 Intrinsic Value-4.09 Volume99 Vega0.0034 Time Value4.22 Open Interest1,033 Rho0.0003 Delta / Theta-6.3026 CCOI Put 15.00 Exp: Aug 21, 2026 Last: 4.77 Chg.: 53.87% SymbolCCOI\|20260821\|15.00P Delta-0.8977 Imp Vol1.3239 Bid4.6 Gamma0.065 Theoretical4.8 Ask5 Theta-0.0156 Intrinsic Value4.09 Volume28 Vega0.0037 Time Value0.68 Open Interest335 Rho-0.0037 Delta / Theta57.3868
0.05	-87.5%	0	0.35	10	17.50	0	0%	5.2	7.5	0
CCOI Call 17.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: -87.5% SymbolCCOI\|20260821\|17.50C Delta0.1094 Imp Vol1.8391 Bid0 Gamma0.0487 Theoretical0.18 Ask0.35 Theta-0.0241 Intrinsic Value-6.59 Volume10 Vega0.0039 Time Value6.64 Open Interest1,285 Rho0.0004 Delta / Theta-4.5453 CCOI Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolCCOI\|20260821\|17.50P Delta-0.9812 Imp Vol1.2284 Bid5.2 Gamma0.1288 Theoretical7.2 Ask7.5 Theta-0.0033 Intrinsic Value6.59 Volume0 Vega0.0009 Time Value-6.59 Open Interest51 Rho-0.0023 Delta / Theta293.5895

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CCOI Comments

Write your thoughts about Cogent Communications Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,984.63	+9.90	+0.11%
NSE All Share	245,209.34	+297.10	+0.12%
US 30	53,781.4	-103.8	-0.19%
US 500	7,706.2	-3.8	-0.05%
FTSE 100	10,867.89	-20.41	-0.19%
DAX	26,140.13	+13.83	+0.05%
South Africa Top 40	107,258.37	-118.68	-0.11%

Brent Oil	83.91	+1.42	+1.72%
Crude Oil WTI	78.43	+1.14	+1.47%
Gold	4,323.07	+23.47	+0.55%
Silver	62.485	+0.879	+1.43%
Copper	6.7313	+0.0153	+0.23%
London Cocoa	4,245.00	-100.00	-2.30%
London Wheat	197.50	-0.75	-0.38%

Nigeria 10Y	17.215	-0.177	-1.02%
Nigeria 2Y	17.047	-0.002	-0.01%
U.K. 10Y	4.9491	+0.0553	+1.13%
Germany 10Y	3.1257	+0.0220	+0.71%
U.S. 10Y	4.684	+0.014	+0.30%
U.S. 5Y	4.398	+0.009	+0.21%
U.S. 2Y	4.252	+0.006	+0.14%

Fidelitybk	21.500	-0.050	-0.23%
Zenith Bank	124.00	+1.00	+0.81%
UBA	43.50	-0.90	-2.03%
First HoldCo	140.00	+3.00	+2.19%
Guaranty Trust Holding	128.00	0.00	0.00%
Sterling Bank	7.900	+0.250	+3.27%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCOI	10.91	-1.96	-15.23%
ZELI	696.50	0.00	0.00%
TELE	9	0	0.00%
MCRO	1.48	-0.01	-0.67%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	12.700	+8.55%	131.74M
First HoldCo	140.00	+2.19%	43.44M
Guaranty Trust Holding	128.00	0.00%	9.18M
Zenith Bank	124.00	+0.81%	8.62M
Lafarge Africa	367.40	0.00%	2.92M
MTN Nigeria	845.00	0.00%	2.13M
Aradel Holdings	1,526.80	0.00%	903.92K

Name	Last	Chg. %	Vol.
Eternaoil	36.30	+10.00%	3.07M
Legend Internet	4.60	+9.52%	969.07K
Fcmb	12.700	+8.55%	131.74M
Honeywell Flour Mills Plc	17.600	+7.98%	1.46M
PZ Cussons Nigeria	80.00	+7.02%	1.17M
Wema Bank	29.85	+6.23%	5.72M
Livingtrust Mortgage Bank	3.59	+4.97%	219.01K

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.52	-10.00%	3.24M
ETI	72.10	-9.99%	579.60K
Chellarams	11.90	-9.85%	534.57K
Thomaswy	3.21	-9.83%	1.21M
UPDC	3.25	-8.45%	4.57M
Consolidated Hallmark	7.45	-8.02%	1.11M
Transexpr	2.35	-7.84%	1.09M