CCA – Cogeco Communications Inc.
Last update: April 25, 2024 at 8:06 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 54.600
- Ask price: 54.600
- 30-day historical volatility: 21.91%
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: 669
Volume: 0
|
Open interest: 1,299
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 9.15 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.17 | 0 | 6 | 0 |
May 17, 2024 | 0 | 0 | 8.20 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.20 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 7.25 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.23 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 6.35 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.29 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.40 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.38 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 3.65 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.70 | 0 | 359 | 0 |
May 17, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 54.00 | 0 | 0 | 1.15 | 0 | 489 | 0 |
May 17, 2024 | 0 | 1.00 | 0.95 | 0 | 5 | 0 | 56.00 | 0 | 0 | 2.25 | 0 | 1 | 0 |
May 17, 2024 | 0 | 0 | 0.45 | 0 | 3 | 0 | 58.00 | 0 | 0 | 3.70 | 0 | 27 | 0 |
May 17, 2024 | 0 | 0 | 0.21 | 0 | 14 | 0 | 60.00 | 0 | 0 | 5.55 | 0 | 5 | 0 |
May 17, 2024 | 0 | 1.75 | 0.19 | 0 | 2 | 0 | 62.00 | 0 | 0 | 7.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.15 | 0 | 0 | 0 | 64.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 2.00 | 0.14 | 0 | 10 | 0 | 66.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.13 | 0 | 5 | 0 | 68.00 | 0 | 0 | 13.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.14 | 0 | 0 | 0 | 70.00 | 0 | 0 | 15.50 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.13 | 0 | 0 | 0 | 72.00 | 0 | 0 | 17.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 10.50 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.29 | 0 | 4 | 0 |
June 21, 2024 | 0 | 0 | 9.55 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.34 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.90 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.05 | 0 | 0 | 0 | 50.00 | 0 | 1.20 | 0.80 | 0 | 8 | 0 |
June 21, 2024 | 0 | 0 | 4.45 | 0 | 0 | 0 | 52.00 | 0 | 0 | 1.30 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 3.10 | 0 | 1 | 0 | 54.00 | 0 | 0 | 1.95 | 0 | 2 | 0 |
June 21, 2024 | 0 | 0 | 2.55 | 0 | 3 | 0 | 55.00 | 0 | 0 | 2.40 | 0 | 5 | 0 |
June 21, 2024 | 0 | 0 | 1.95 | 0 | 0 | 0 | 56.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.15 | 0 | 8 | 0 | 58.00 | 0 | 0 | 4.15 | 0 | 9 | 0 |
June 21, 2024 | 0 | 0 | 0.70 | 0 | 30 | 0 | 60.00 | 0 | 0 | 5.75 | 0 | 42 | 0 |
June 21, 2024 | 0 | 0.60 | 0.37 | 0 | 26 | 0 | 62.00 | 0 | 0 | 7.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.22 | 0 | 10 | 0 | 64.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 31 | 0 | 65.00 | 0 | 0 | 10.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.15 | 0 | 12 | 0 | 66.00 | 0 | 0 | 11.50 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.25 | 0 | 5 | 0 | 68.00 | 0 | 0 | 13.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.21 | 0 | 4 | 0 | 70.00 | 0 | 0 | 15.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 72.00 | 0 | 0 | 17.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.18 | 0 | 10 | 0 | 75.00 | 0 | 0 | 20.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 80.00 | 0 | 0 | 25.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.17 | 0 | 0 | 0 | 90.00 | 0 | 0 | 35.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 8.20 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.60 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.20 | 0 | 19 | 0 |
July 19, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 52.00 | 0 | 1.70 | 1.70 | 0 | 1 | 0 |
July 19, 2024 | 0 | 0 | 3.90 | 0 | 0 | 0 | 54.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 56.00 | 0 | 0 | 3.55 | 0 | 23 | 0 |
July 19, 2024 | 0 | 2.55 | 1.95 | 0 | 18 | 0 | 58.00 | 0 | 0 | 4.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.30 | 0 | 5 | 0 | 60.00 | 0 | 0 | 6.25 | 0 | 5 | 0 |
July 19, 2024 | 0 | 0 | 0.85 | 0 | 5 | 0 | 62.00 | 0 | 0 | 7.80 | 0 | 4 | 0 |
July 19, 2024 | 0 | 0 | 0.55 | 0 | 12 | 0 | 64.00 | 0 | 0 | 9.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 66.00 | 0 | 0 | 11.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.43 | 0 | 0 | 0 | 68.00 | 0 | 0 | 13.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.35 | 0 | 0 | 0 | 70.00 | 0 | 0 | 15.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.30 | 0 | 0 | 0 | 72.00 | 0 | 0 | 17.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.35 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.70 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.55 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 5.30 | 0 | 0 | 0 | 52.00 | 0 | 0 | 2.20 | 0 | 2 | 0 |
August 16, 2024 | 0 | 0 | 4.10 | 0 | 0 | 0 | 54.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.00 | 0 | 0 | 0 | 56.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.20 | 0 | 7 | 0 | 58.00 | 0 | 0 | 5.40 | 0 | 10 | 0 |
August 16, 2024 | 0 | 0 | 1.55 | 0 | 20 | 0 | 60.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 8.45 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.75 | 0 | 8 | 0 | 64.00 | 0 | 0 | 10.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 66.00 | 0 | 0 | 12.35 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.34 | 0 | 0 | 0 | 68.00 | 0 | 0 | 14.20 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.21 | 0 | 0 | 0 | 72.00 | 0 | 0 | 18.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 11.15 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.90 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 10.30 | 0 | 0 | 0 | 46.00 | 0 | 0 | 1.05 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 8.70 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.35 | 0 | 7 | 0 |
September 20, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.05 | 0 | 93 | 0 | 50.00 | 0 | 0 | 2.00 | 0 | 23 | 0 |
September 20, 2024 | 0 | 0 | 5.75 | 0 | 0 | 0 | 52.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 54.00 | 0 | 0 | 3.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.05 | 0 | 50 | 0 | 55.00 | 0 | 0 | 4.10 | 0 | 11 | 0 |
September 20, 2024 | 0 | 0 | 3.50 | 0 | 20 | 0 | 56.00 | 0 | 0 | 4.60 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 58.00 | 0 | 0 | 5.80 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0 | 1.95 | 0 | 50 | 0 | 60.00 | 0 | 0 | 7.20 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 1.45 | 0 | 0 | 0 | 62.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.05 | 0 | 0 | 0 | 64.00 | 0 | 0 | 10.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 30 | 0 | 65.00 | 0 | 0 | 11.20 | 0 | 15 | 0 |
September 20, 2024 | 0 | 0 | 0.75 | 0 | 0 | 0 | 66.00 | 0 | 0 | 12.05 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 68.00 | 0 | 0 | 14.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.43 | 0 | 1 | 0 | 70.00 | 0 | 0 | 16.15 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 0.24 | 0 | 10 | 0 | 75.00 | 0 | 0 | 20.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.36 | 0 | 4 | 0 | 80.00 | 0 | 0 | 25.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.85 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.60 | 0 | 3 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.40 | 0 | 0 | 0 | 50.00 | 0 | 0 | 2.20 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 6.10 | 0 | 0 | 0 | 52.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.95 | 0 | 0 | 0 | 54.00 | 0 | 0 | 3.85 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 56.00 | 0 | 0 | 4.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.10 | 0 | 0 | 0 | 58.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.30 | 0 | 0 | 0 | 60.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 62.00 | 0 | 0 | 8.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.35 | 0 | 4 | 0 | 64.00 | 0 | 0 | 10.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 11.70 | 0 | 0 | 0 | 45.00 | 0.10 | 1.75 | 1.50 | 0 | 76 | 0 |
December 20, 2024 | 0 | 0 | 9.25 | 0 | 0 | 0 | 48.00 | 0 | 0 | 2.25 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 7.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 2.90 | 0 | 23 | 0 |
December 20, 2024 | 0 | 0 | 5.10 | 0 | 60 | 0 | 55.00 | 0 | 0 | 5.10 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 3.05 | 0 | 15 | 0 | 60.00 | 0 | 0 | 8.20 | 0 | 6 | 0 |
December 20, 2024 | 0 | 0 | 1.60 | 0 | 18 | 0 | 65.00 | 0 | 0 | 11.85 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 0.90 | 0 | 21 | 0 | 70.00 | 0 | 0 | 16.05 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 0.55 | 0 | 2 | 0 | 75.00 | 0 | 0 | 21.00 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0.34 | 0 | 31 | 0 | 80.00 | 0 | 0 | 25.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 12.15 | 0 | 0 | 0 | 45.00 | 0 | 0 | 2.15 | 0 | 4 | 0 |
March 21, 2025 | 0 | 0 | 10.00 | 0 | 0 | 0 | 48.00 | 0 | 0 | 3.35 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.75 | 0 | 0 | 0 | 50.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.95 | 0 | 0 | 0 | 55.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.00 | 0 | 0 | 0 | 60.00 | 0 | 0 | 9.40 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 2.65 | 0 | 4 | 0 | 65.00 | 0 | 0 | 12.90 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 1.80 | 0 | 2 | 0 | 70.00 | 0 | 0 | 16.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0.95 | 0 | 0 | 0 | 80.00 | 0 | 0 | 25.95 | 0 | 10 | 0 |