Breaking News

Cogent Communications Holdings Inc (CCOI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

41.67 +1.28 +3.17%

03/10 - Closed. Currency in USD

After Hours

41.67

-0.01

-0.02%

21:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,251,052
Bid/Ask: 0.00 / 0.00
Day's Range: 40.13 - 41.77

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

Oct 04, 2025 21:07 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	22.5	26	0	17.50	0	0%	0	2.15	0
CCOI Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251017\|17.50C Delta0.9842 Imp Vol2.419 Bid22.5 Gamma0.002 Theoretical24.25 Ask26 Theta-0.0238 Intrinsic Value24.17 Volume0 Vega0.0029 Time Value-24.17 Open Interest0 Rho0.0026 Delta / Theta-41.4387 CCOI Put 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251017\|17.50P Delta-0.0802 Imp Vol4.8652 Bid0 Gamma0.0039 Theoretical2.15 Ask2.15 Theta-0.2192 Intrinsic Value-24.17 Volume0 Vega0.0117 Time Value24.17 Open Interest0 Rho-0.0019 Delta / Theta0.3657
0	0%	19.6	23.5	0	20.00	0	0%	0	2.15	0
CCOI Call 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251017\|20.00C Delta0 Imp Vol0 Bid19.6 Gamma0 Theoretical0 Ask23.5 Theta0 Intrinsic Value21.67 Volume0 Vega0 Time Value-21.67 Open Interest0 Rho0 Delta / Theta0 CCOI Put 20.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251017\|20.00P Delta-0.094 Imp Vol4.2449 Bid0 Gamma0.005 Theoretical2.15 Ask2.15 Theta-0.2155 Intrinsic Value-21.67 Volume0 Vega0.0132 Time Value21.67 Open Interest0 Rho-0.0021 Delta / Theta0.4362
0	0%	17.1	21.2	0	22.50	0.55	0%	0	1.95	0
CCOI Call 22.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCCOI\|20251017\|22.50C Delta0 Imp Vol0 Bid17.1 Gamma0 Theoretical0 Ask21.2 Theta0 Intrinsic Value19.17 Volume0 Vega0 Time Value-19.17 Open Interest0 Rho0 Delta / Theta0 CCOI Put 22.50 Exp: Oct 17, 2025 Last: 0.55 Chg.: 0% SymbolCCOI\|20251017\|22.50P Delta-0.1054 Imp Vol3.568 Bid0 Gamma0.0065 Theoretical1.95 Ask1.95 Theta-0.1971 Intrinsic Value-19.17 Volume0 Vega0.0143 Time Value19.72 Open Interest4 Rho-0.0022 Delta / Theta0.535
					41.67	Price @ Oct 04, 2025 21:07 GMT
0.65	30%	0.5	0.7	14	45.00	5.95	0%	3.7	4	0
CCOI Call 45.00 Exp: Oct 17, 2025 Last: 0.65 Chg.: 30% SymbolCCOI\|20251017\|45.00C Delta0.2522 Imp Vol0.578 Bid0.5 Gamma0.0702 Theoretical0.65 Ask0.7 Theta-0.0543 Intrinsic Value-3.33 Volume14 Vega0.0251 Time Value3.98 Open Interest478 Rho0.0032 Delta / Theta-4.6433 CCOI Put 45.00 Exp: Oct 17, 2025 Last: 5.95 Chg.: 0% SymbolCCOI\|20251017\|45.00P Delta-0.7848 Imp Vol0.4943 Bid3.7 Gamma0.0744 Theoretical3.85 Ask4 Theta-0.0475 Intrinsic Value3.33 Volume0 Vega0.0228 Time Value2.62 Open Interest851 Rho-0.013 Delta / Theta16.5241
0.2	33.33%	0	0.2	2	50.00	12.1	0%	8.1	8.7	0
CCOI Call 50.00 Exp: Oct 17, 2025 Last: 0.2 Chg.: 33.33% SymbolCCOI\|20251017\|50.00C Delta0.0856 Imp Vol0.681 Bid0 Gamma0.0292 Theoretical0.2 Ask0.2 Theta-0.0317 Intrinsic Value-8.33 Volume2 Vega0.0123 Time Value8.53 Open Interest638 Rho0.0011 Delta / Theta-2.6993 CCOI Put 50.00 Exp: Oct 17, 2025 Last: 12.1 Chg.: 0% SymbolCCOI\|20251017\|50.00P Delta-0.9913 Imp Vol0.3776 Bid8.1 Gamma0.0052 Theoretical8.4 Ask8.7 Theta-0.0067 Intrinsic Value8.33 Volume0 Vega0.0012 Time Value3.77 Open Interest83 Rho-0.0177 Delta / Theta147.4019
0.06	0%	0	0.25	0	55.00	12.05	0%	11.4	15.5	0
CCOI Call 55.00 Exp: Oct 17, 2025 Last: 0.06 Chg.: 0% SymbolCCOI\|20251017\|55.00C Delta0.0774 Imp Vol0.9779 Bid0 Gamma0.0188 Theoretical0.25 Ask0.25 Theta-0.0424 Intrinsic Value-13.33 Volume0 Vega0.0114 Time Value13.39 Open Interest211 Rho0.001 Delta / Theta-1.8254 CCOI Put 55.00 Exp: Oct 17, 2025 Last: 12.05 Chg.: 0% SymbolCCOI\|20251017\|55.00P Delta-0.968 Imp Vol0.7516 Bid11.4 Gamma0.0111 Theoretical13.45 Ask15.5 Theta-0.0192 Intrinsic Value13.33 Volume0 Vega0.0052 Time Value-1.28 Open Interest9 Rho-0.0192 Delta / Theta50.5344

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCOI	41.67	+1.28	+3.17%
0898	1.000	-0.010	-0.99%
Mediolanum Best B.	9.884	+0.046	+0.47%
A2ZI	17.520	+0.340	+1.98%
Soprarno Esse Sto.	15.969	+0.034	+0.21%
PSG Multi-Managem.	0.022	0.000	0.00%
Pictet Global Inc.	10,005.000	-15.000	-0.15%
Daiwa US Sharehol.	16,082.000	-1.000	-0.01%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M