Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CCOI (COGENT CMMNCTNS GRP INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CCOI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

63.07 
 COGENT CMMNCTNS GRP INC       CHANGE

-0.44 
 HIGH 64.57   LOW 62.93   DIVIDEND DATE 2017-08-16 
 OPEN 64.34   CLOSE 63.51   DIVIDEND AMOUNT 0.46 
 BID 0.00   ASK 0.00   YIELD 4.22 
 VOLUME 407,753   SPLIT DATE     DATE/TIME: 2024-05-03 
 OPTION VOLUME 424   IMPLIED VOLATILITY 0.40   HISTORICAL VOL  0.31 
Data used in the screeners below are delayed from April 12, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CCOI  63    CCOI  Apr 19 '24  60.00  4.10  1.10  1.75%    0.68  1
 CCOI  63    CCOI  May 17 '24  60.00  5.00  2.00  3.17%    0.43  0
 CCOI  63    CCOI  May 17 '24  65.00  2.33  2.33  3.70%    0.41  0
 CCOI  63    CCOI  May 17 '24  70.00  0.93  0.93  1.48%    0.40  0
 CCOI  63    CCOI  Nov 15 '24  60.00  8.94  5.94  9.43%    0.36  6
 CCOI  63    CCOI  Jul 19 '24  70.00  2.20  2.20  3.49%    0.35  2
 CCOI  63    CCOI  Apr 19 '24  65.00  0.47  0.47  0.75%    0.35  1
 CCOI  63    CCOI  Jul 19 '24  60.00  6.15  3.15  5.00%    0.34  2
 CCOI  63    CCOI  Aug 16 '24  70.00  2.65  2.65  4.21%    0.34  3
 CCOI  63    CCOI  Jul 19 '24  65.00  3.60  3.60  5.71%    0.34  2
 CCOI  63    CCOI  Oct 18 '24  65.00  5.50  5.50  8.73%    0.33  5
 CCOI  63    CCOI  Dec 20 '24  70.00  4.80  4.80  7.62%    0.33  7
 CCOI  63    CCOI  Aug 16 '24  65.00  4.07  4.07  6.46%    0.32  3
 CCOI  63    CCOI  Nov 15 '24  70.00  4.05  4.05  6.43%    0.32  6
 CCOI  63    CCOI  Dec 20 '24  65.00  6.50  6.50  10.32%    0.32  7
 CCOI  63    CCOI  Dec 20 '24  55.00  11.80  3.80  6.03%    0.31  7
 CCOI  63    CCOI  Jul 19 '24  55.00  9.10  1.10  1.75%    0.30  2
 CCOI  63    CCOI  Oct 18 '24  70.00  3.10  3.10  4.92%    0.30  5
 CCOI  63    CCOI  Dec 20 '24  60.00  8.40  5.40  8.57%    0.29  7
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.