CCA – Cogeco Communications Inc.
Last update: May 3, 2024 at 7:35 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 55.100
- Ask price: 57.470
- 30-day historical volatility: 23.15%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 705
Volume: 0
|
Open interest: 1,308
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 9.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.13 | 0 | 6 | 0 |
May 17, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.12 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 7.85 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.13 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 6.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.16 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.34 | 0 | 359 | 0 |
May 17, 2024 | 0 | 0 | 2.35 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.70 | 0 | 489 | 0 |
May 17, 2024 | 0 | 0 | 1.00 | 0 | 10 | 0 | 56.00 | 0 | 0 | 1.45 | 0 | 1 | 0 |
May 17, 2024 | 0 | 0 | 0.37 | 0 | 3 | 0 | 58.00 | 0 | 0 | 2.95 | 0 | 27 | 0 |
May 17, 2024 | 0 | 0 | 0.20 | 0 | 19 | 0 | 60.00 | 0 | 0 | 4.85 | 0 | 5 | 0 |
May 17, 2024 | 0 | 1.75 | 0.17 | 0 | 2 | 0 | 62.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 64.00 | 0 | 0 | 8.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 2.00 | 0.14 | 0 | 10 | 0 | 66.00 | 0 | 0 | 10.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.14 | 0 | 5 | 0 | 68.00 | 0 | 0 | 12.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 70.00 | 0 | 0 | 14.75 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 72.00 | 0 | 0 | 16.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 11.15 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.25 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 10.20 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 8.30 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.42 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.40 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.55 | 0 | 0 | 0 | 50.00 | 0 | 1.20 | 0.65 | 0 | 8 | 0 |
June 21, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.90 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 3.35 | 0 | 1 | 0 | 54.00 | 0 | 0 | 1.45 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 2.85 | 0 | 3 | 0 | 55.00 | 0 | 0 | 1.85 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 56.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.20 | 0 | 8 | 0 | 58.00 | 0 | 0 | 3.70 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0 | 0.65 | 0 | 30 | 0 | 60.00 | 0 | 0 | 5.00 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0 | 0.34 | 0 | 26 | 0 | 62.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.21 | 0 | 10 | 0 | 64.00 | 0 | 0 | 8.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.20 | 0 | 31 | 0 | 65.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 12 | 0 | 66.00 | 0 | 0 | 10.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.21 | 0 | 5 | 0 | 68.00 | 0 | 0 | 12.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 4 | 0 | 70.00 | 0 | 0 | 14.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 0 | 0 | 72.00 | 0 | 0 | 16.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 10 | 0 | 75.00 | 0 | 0 | 19.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 80.00 | 0 | 0 | 24.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 90.00 | 0 | 0 | 34.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 8.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 7.00 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.95 | 0 | 19 | 0 |
July 19, 2024 | 0 | 0 | 5.50 | 0 | 0 | 0 | 52.00 | 0 | 0 | 1.40 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 4.15 | 0 | 0 | 0 | 54.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.90 | 0 | 0 | 0 | 56.00 | 0 | 0 | 3.05 | 0 | 23 | 0 |
July 19, 2024 | 0 | 2.55 | 2.00 | 0 | 18 | 0 | 58.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.25 | 0 | 5 | 0 | 60.00 | 0 | 0 | 5.60 | 0 | 5 | 0 |
July 19, 2024 | 0 | 0 | 0.80 | 0 | 20 | 0 | 62.00 | 0 | 0 | 7.25 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 12 | 0 | 64.00 | 0 | 0 | 9.00 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 66.00 | 0 | 0 | 10.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.39 | 0 | 0 | 0 | 68.00 | 0 | 0 | 12.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.31 | 0 | 0 | 0 | 70.00 | 0 | 0 | 14.90 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.26 | 0 | 0 | 0 | 72.00 | 0 | 0 | 16.90 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.90 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 49.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.20 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.35 | 0 | 3 | 0 |
August 16, 2024 | 0 | 0 | 5.70 | 0 | 0 | 0 | 52.00 | 0 | 0 | 1.90 | 0 | 7 | 0 |
August 16, 2024 | 0 | 0 | 4.35 | 0 | 0 | 0 | 54.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.25 | 0 | 0 | 0 | 56.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.30 | 0 | 7 | 0 | 58.00 | 0 | 0 | 4.85 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.60 | 0 | 20 | 0 | 60.00 | 0 | 0 | 6.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.65 | 0 | 8 | 0 | 64.00 | 0 | 0 | 9.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 11.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.31 | 0 | 0 | 0 | 68.00 | 0 | 0 | 13.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 72.00 | 0 | 0 | 17.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.75 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.75 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 10.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.85 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 9.15 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.20 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 8.40 | 0 | 0 | 0 | 49.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.45 | 0 | 93 | 0 | 50.00 | 0 | 0 | 1.65 | 0 | 23 | 0 |
September 20, 2024 | 0 | 0 | 6.15 | 0 | 0 | 0 | 52.00 | 0 | 0 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 54.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.35 | 0 | 50 | 0 | 55.00 | 0 | 0 | 3.70 | 0 | 11 | 0 |
September 20, 2024 | 0 | 0 | 3.75 | 0 | 20 | 0 | 56.00 | 0 | 0 | 4.15 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.90 | 0 | 1 | 0 | 58.00 | 0 | 0 | 5.25 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0 | 2.10 | 0 | 52 | 0 | 60.00 | 0 | 0 | 6.60 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 1.50 | 0 | 0 | 0 | 62.00 | 0 | 0 | 8.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 64.00 | 0 | 0 | 9.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 30 | 0 | 65.00 | 0 | 0 | 10.70 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 66.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 68.00 | 0 | 0 | 13.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.39 | 0 | 1 | 0 | 70.00 | 0 | 0 | 15.60 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 0.23 | 0 | 10 | 0 | 75.00 | 0 | 0 | 20.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.34 | 0 | 4 | 0 | 80.00 | 0 | 0 | 24.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.40 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.45 | 0 | 3 | 0 |
October 18, 2024 | 0 | 0 | 8.60 | 0 | 0 | 0 | 49.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.95 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 6.50 | 0 | 0 | 0 | 52.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.30 | 0 | 0 | 0 | 54.00 | 0 | 0 | 3.50 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 4.20 | 0 | 0 | 0 | 56.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.35 | 0 | 0 | 0 | 58.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.85 | 0 | 0 | 0 | 62.00 | 0 | 0 | 8.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.40 | 0 | 7 | 0 | 64.00 | 0 | 0 | 9.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 12.25 | 0 | 0 | 0 | 45.00 | 0.10 | 1.75 | 1.35 | 0 | 76 | 0 |
December 20, 2024 | 0 | 0 | 9.80 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.00 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 8.40 | 0 | 0 | 0 | 50.00 | 0 | 0 | 2.60 | 0 | 23 | 0 |
December 20, 2024 | 0 | 0 | 5.40 | 0 | 60 | 0 | 55.00 | 0 | 0 | 4.70 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 3.15 | 0 | 20 | 0 | 60.00 | 0 | 0 | 7.70 | 0 | 6 | 0 |
December 20, 2024 | 0 | 0 | 1.70 | 0 | 18 | 0 | 65.00 | 0 | 0 | 11.30 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 0.90 | 0 | 21 | 0 | 70.00 | 0 | 0 | 16.00 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 0.48 | 0 | 2 | 0 | 75.00 | 0 | 0 | 20.45 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0.33 | 0 | 31 | 0 | 80.00 | 0 | 0 | 24.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.50 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.10 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 10.15 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.85 | 0 | 0 | 0 | 50.00 | 0 | 0 | 3.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 6.10 | 0 | 0 | 0 | 55.00 | 0 | 0 | 5.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.10 | 0 | 0 | 0 | 60.00 | 0 | 0 | 8.80 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 2.55 | 0 | 4 | 0 | 65.00 | 0 | 0 | 12.25 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 1.60 | 0 | 2 | 0 | 70.00 | 0 | 0 | 16.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.60 | 0 | 0 | 0 | 80.00 | 0 | 0 | 25.30 | 0 | 10 | 0 |