Breaking News

Cogent Communications Holdings Inc (CCOI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

18.49 -2.13 -10.33%

12/11 - Closed. Currency in USD

After Hours

19.08

+0.59

+3.19%

3:02:44 - Real-time Data

Type: Equity

Market: United States

Volume: 3,686,516
Bid/Ask: 0.00 / 0.00
Day's Range: 18.46 - 20.89

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

Nov 12, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.8	8.6	0	12.50	0	0%	0	0.95	0
CCOI Call 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251121\|12.50C Delta0.8665 Imp Vol3.012 Bid5.8 Gamma0.0238 Theoretical7.2 Ask8.6 Theta-0.1003 Intrinsic Value6.35 Volume0 Vega0.0063 Time Value-6.35 Open Interest0 Rho0.0018 Delta / Theta-8.6428 CCOI Put 12.50 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251121\|12.50P Delta-0.1444 Imp Vol3.3219 Bid0 Gamma0.0229 Theoretical0.95 Ask0.95 Theta-0.1261 Intrinsic Value-6.35 Volume0 Vega0.0068 Time Value6.35 Open Interest0 Rho-0.0009 Delta / Theta1.1449
6.1	0%	3.8	5.7	0	15.00	0.2	0%	0	0.6	5
CCOI Call 15.00 Exp: Nov 21, 2025 Last: 6.1 Chg.: 0% SymbolCCOI\|20251121\|15.00C Delta0.8062 Imp Vol2.1249 Bid3.8 Gamma0.0432 Theoretical4.75 Ask5.7 Theta-0.0904 Intrinsic Value3.85 Volume0 Vega0.0081 Time Value2.25 Open Interest27 Rho0.002 Delta / Theta-8.9162 CCOI Put 15.00 Exp: Nov 21, 2025 Last: 0.2 Chg.: 0% SymbolCCOI\|20251121\|15.00P Delta-0.1017 Imp Vol1.2708 Bid0 Gamma0.0468 Theoretical0.2 Ask0.6 Theta-0.0382 Intrinsic Value-3.85 Volume5 Vega0.0053 Time Value4.05 Open Interest0 Rho-0.0005 Delta / Theta2.6618
2.57	0%	1.8	2.45	5	17.50	0.5	0%	0.4	0.55	150
CCOI Call 17.50 Exp: Nov 21, 2025 Last: 2.57 Chg.: 0% SymbolCCOI\|20251121\|17.50C Delta0.7068 Imp Vol1.1121 Bid1.8 Gamma0.1039 Theoretical2.13 Ask2.45 Theta-0.0583 Intrinsic Value1.35 Volume5 Vega0.0102 Time Value1.22 Open Interest0 Rho0.0022 Delta / Theta-12.1128 CCOI Put 17.50 Exp: Nov 21, 2025 Last: 0.5 Chg.: 0% SymbolCCOI\|20251121\|17.50P Delta-0.2694 Imp Vol0.9394 Bid0.4 Gamma0.1175 Theoretical0.5 Ask0.55 Theta-0.0535 Intrinsic Value-1.35 Volume150 Vega0.0098 Time Value1.85 Open Interest0 Rho-0.0014 Delta / Theta5.0388
					18.85	Price @ Nov 12, 2025 20:05 GMT
0.6	-62.5%	0.55	0.7	173	20.00	1.32	71.43%	1.5	1.8	17
CCOI Call 20.00 Exp: Nov 21, 2025 Last: 0.6 Chg.: -62.5% SymbolCCOI\|20251121\|20.00C Delta0.3681 Imp Vol0.8551 Bid0.55 Gamma0.1478 Theoretical0.6 Ask0.7 Theta-0.0507 Intrinsic Value-1.15 Volume173 Vega0.0112 Time Value1.75 Open Interest10 Rho0.0014 Delta / Theta-7.2682 CCOI Put 20.00 Exp: Nov 21, 2025 Last: 1.32 Chg.: 71.43% SymbolCCOI\|20251121\|20.00P Delta-0.6297 Imp Vol0.8521 Bid1.5 Gamma0.1474 Theoretical1.65 Ask1.8 Theta-0.0579 Intrinsic Value1.15 Volume17 Vega0.0112 Time Value0.17 Open Interest75 Rho-0.0034 Delta / Theta10.8787
0.25	-44.44%	0.15	0.25	104	22.50	2.69	45.41%	3.6	3.9	1
CCOI Call 22.50 Exp: Nov 21, 2025 Last: 0.25 Chg.: -44.44% SymbolCCOI\|20251121\|22.50C Delta0.1641 Imp Vol1.0353 Bid0.15 Gamma0.08 Theoretical0.25 Ask0.25 Theta-0.0412 Intrinsic Value-3.65 Volume104 Vega0.0074 Time Value3.9 Open Interest131 Rho0.0007 Delta / Theta-3.9842 CCOI Put 22.50 Exp: Nov 21, 2025 Last: 2.69 Chg.: 45.41% SymbolCCOI\|20251121\|22.50P Delta-0.8528 Imp Vol0.9599 Bid3.6 Gamma0.0784 Theoretical3.75 Ask3.9 Theta-0.0423 Intrinsic Value3.65 Volume1 Vega0.0067 Time Value-0.96 Open Interest66 Rho-0.0049 Delta / Theta20.1704
0.1	-50%	0.05	0.2	24	25.00	3.5	0%	4	6.5	0
CCOI Call 25.00 Exp: Nov 21, 2025 Last: 0.1 Chg.: -50% SymbolCCOI\|20251121\|25.00C Delta0.0711 Imp Vol1.1356 Bid0.05 Gamma0.0401 Theoretical0.1 Ask0.2 Theta-0.025 Intrinsic Value-6.15 Volume24 Vega0.0041 Time Value6.25 Open Interest166 Rho0.0003 Delta / Theta-2.8407 CCOI Put 25.00 Exp: Nov 21, 2025 Last: 3.5 Chg.: 0% SymbolCCOI\|20251121\|25.00P Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value6.15 Volume0 Vega0 Time Value-2.65 Open Interest26 Rho0 Delta / Theta0

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	5,329.46	+152.10	+2.94%
NSE All Share	145,403.98	+4076.69	+2.88%
US 30	48,385.6	+130.5	+0.27%
US 500	6,859.9	+8.9	+0.13%
FTSE 100	9,887.85	-23.57	-0.24%
DAX	24,394.72	+13.95	+0.06%
South Africa Top 40	107,362.38	+1889.43	+1.79%

Brent Oil	62.57	-0.14	-0.22%
Crude Oil WTI	58.33	-0.16	-0.27%
Gold	4,238.95	+25.35	+0.60%
Silver	54.223	+0.765	+1.43%
Copper	5.1390	+0.0335	+0.66%
London Cocoa	4,169.00	+17.00	+0.41%
London Wheat	164.60	+0.75	+0.46%

Nigeria 10Y	15.583	0.000	0.00%
Nigeria 2Y	15.685	-0.230	-1.45%
U.K. 10Y	4.3970	-0.0030	-0.07%
Germany 10Y	2.6458	-0.0012	-0.05%
U.S. 10Y	4.063	-0.002	-0.05%
U.S. 5Y	3.670	+0.002	+0.05%
U.S. 2Y	3.568	+0.002	+0.06%

Fidelitybk	19.050	+1.150	+6.42%
Zenith Bank	59.40	+5.40	+10.00%
UBA	38.35	+3.45	+9.89%
First HoldCo	31.00	+0.10	+0.32%
Guaranty Trust Holding	85.80	+7.80	+10.00%
Sterling Bank	7.750	+0.650	+9.15%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCOI	18.49	-2.13	-10.33%
MBOX/BTC	0.00000000	0.00000000	100.00%
AON	0.009	0.000	0.00%
Vanguard Short-Te.	10.35	0.00	0.00%
ATYG	0.000001	0.000000	0.00%
IRON	0.075	0.000	0.00%
Societe Generale .	364.700	0.000	0.00%
HAVAS	1.51	-0.00	-0.07%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	85.80	+10.00%	104.78M
Zenith Bank	59.40	+10.00%	86.81M
STANBIC IBTC Bank	105.00	+3.81%	43.63M
UAC Of Nigeria	60.00	0.00%	22.57M
Aradel Holdings	706.00	+8.93%	18.28M
MTN Nigeria	472.00	+9.95%	11.44M
Guinness Nigeria	175.00	+2.94%	8.61M

Name	Last	Chg. %	Vol.
Access Holdings	22.00	+10.00%	35.93M
Sovereign Trust Insurance Plc	2.86	+10.00%	1.22M
PZ Cussons Nigeria	38.50	+10.00%	6.69M
Mansard Ins	13.310	+10.00%	24.90M
Oando Plc	39.60	+10.00%	8.74M
ETI	34.65	+10.00%	1.08M
Zenith Bank	59.40	+10.00%	86.81M

Name	Last	Chg. %	Vol.
Transcorp Power	307.80	-10.00%	125.37K
Vitafoam Nig	84.60	-10.00%	3.38M
Austin Laz	2.61	-10.00%	253.16K
Redstarex	9.20	-9.80%	274.83K
Abbey Mortgage Bank	6.50	-9.72%	259.69K
Asosavings	0.86	-4.44%	33.00M
Neimeth	5.40	-4.42%	2.12M