Quote for CCOI (COGENT CMMNCTNS GRP INC)

Data as of Oct 28, 2026

Last

7.64

Change

+0.17

Open

7.54

Previous

7.47

High

7.88

Low

7.39

Bid

-

Ask

-

Volume

1,588,695

Trades

-

Dividend

0.46

Yield

4.22%

Ex-Div

Aug 16, 2017

Impl Vol

1.293

Hist Vol

0.991

Opt Volume

37

Open Int

33,174

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Oct 16 '26 7.50	2.60	0.16	1.61%	0	1.66
Dec 18 '26 7.50	3.75	1.31	13.19%	2	1.54
Nov 20 '26 7.50	3.07	0.63	6.30%	1	1.30
Nov 20 '26 12.50	0.73	0.73	7.34%	1	1.11

Straddles

Call	Put	Price	ITM
Nov 20 '26 12.50	Nov 20 '26 12.50	4.74	2.56
Dec 18 '26 7.50	Dec 18 '26 7.50	4.30	2.44
Nov 20 '26 7.50	Nov 20 '26 7.50	3.52	2.44
Nov 20 '26 10.00	Nov 20 '26 10.00	3.17	0.06

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 15.00	Oct 16 '26 10.00	5.21	5.00
Oct 16 '26 15.00	Oct 16 '26 12.50	3.18	2.50
Dec 18 '26 15.00	Dec 18 '26 7.50	6.20	7.50
Dec 18 '26 15.00	Dec 18 '26 10.00	4.95	5.00

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 7.50	Oct 16 '26 10.00	2.00	2.50
Dec 18 '26 7.50	Dec 18 '26 12.50	2.80	5.00
Dec 18 '26 7.50	Dec 18 '26 10.00	1.98	2.50
Nov 20 '26 7.50	Nov 20 '26 10.00	1.60	2.50

Bull Call Spreads

Short	Long	Debit	Width
Apr 16 '27 15.00	Apr 16 '27 7.50	-1.57	7.50
Apr 16 '27 12.50	Apr 16 '27 7.50	-1.05	5.00
Apr 16 '27 10.00	Apr 16 '27 7.50	-0.65	2.50
Oct 16 '26 15.00	Oct 16 '26 7.50	-2.47	7.50

Bear Put Spreads

Short	Long	Debit	Width
Nov 20 '26 5.00	Nov 20 '26 7.50	-0.06	2.50
Nov 20 '26 5.00	Nov 20 '26 10.00	-1.31	5.00
Dec 18 '26 5.00	Dec 18 '26 7.50	-0.08	2.50
Dec 18 '26 5.00	Dec 18 '26 10.00	-1.33	5.00

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 7.50	Apr 16 '27 7.50	-0.20	6
Dec 18 '26 7.50	Apr 16 '27 7.50	0.95	4
Nov 20 '26 7.50	Apr 16 '27 7.50	0.27	5
Oct 16 '26 7.50	Jan 21 '28 7.50	-2.20	15

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 12.50	Jan 15 '27 12.50	0.31	2
Nov 20 '26 12.50	Dec 18 '26 12.50	0.46	1
Nov 20 '26 12.50	Jan 21 '28 12.50	-2.59	14
Nov 20 '26 10.00	Jan 21 '28 10.00	-1.75	14