CCA – Cogeco Communications Inc.
Last update: August 16, 2024 at 5:02 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 64.000
- Ask price: 65.940
- 30-day historical volatility: 33.33%
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: 1,516
Volume: 0
|
Open interest: 661
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 18.95 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.05 | 0 | 3 | 0 |
August 16, 2024 | 0 | 0 | 17.95 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 16.95 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.95 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 14.95 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.24 | 0 | 3 | 0 |
August 16, 2024 | 0 | 0 | 12.95 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.24 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 10.95 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.24 | 0 | 6 | 0 |
August 16, 2024 | 0 | 0 | 8.95 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.95 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.21 | 0 | 13 | 0 |
August 16, 2024 | 0 | 0 | 4.95 | 0 | 21 | 0 | 60.00 | 0 | 0 | 0.11 | 0 | 18 | 0 |
August 16, 2024 | 0 | 0 | 2.95 | 0 | 42 | 0 | 62.00 | 0 | 0 | 0.12 | 0 | 8 | 0 |
August 16, 2024 | 0 | 0 | 1.25 | 0 | 28 | 0 | 64.00 | 0 | 0 | 0.39 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 0.27 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 68.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.24 | 0 | 0 | 0 | 70.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.19 | 0 | 0 | 0 | 72.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 20.35 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.21 | 0 | 4 | 0 |
September 20, 2024 | 0 | 0 | 19.35 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.21 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 18.35 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.21 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 17.30 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.22 | 0 | 14 | 0 |
September 20, 2024 | 0 | 0 | 16.30 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.21 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 15.30 | 0 | 11 | 0 | 50.00 | 0 | 0 | 0.21 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 13.35 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.22 | 0 | 21 | 0 |
September 20, 2024 | 0 | 0 | 11.40 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 10.40 | 0 | 48 | 0 | 55.00 | 0 | 0 | 0.25 | 0 | 23 | 0 |
September 20, 2024 | 0 | 0 | 9.45 | 0 | 26 | 0 | 56.00 | 0 | 0 | 0.29 | 0 | 13 | 0 |
September 20, 2024 | 0 | 0 | 7.60 | 0 | 16 | 0 | 58.00 | 0 | 0 | 0.43 | 0 | 16 | 0 |
September 20, 2024 | 0 | 0 | 5.85 | 0 | 65 | 0 | 60.00 | 0 | 0 | 0.65 | 0 | 8 | 0 |
September 20, 2024 | 0 | 0 | 4.15 | 0 | 14 | 0 | 62.00 | 0 | 0 | 0.70 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 2.65 | 0 | 13 | 0 | 64.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.00 | 0 | 51 | 0 | 65.00 | 0 | 0 | 2.00 | 0 | 20 | 0 |
September 20, 2024 | 0 | 0 | 1.50 | 0 | 37 | 0 | 66.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.85 | 0 | 523 | 0 | 68.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 1 | 0 | 70.00 | 0 | 0 | 5.70 | 0 | 5 | 0 |
September 20, 2024 | 0 | 0 | 0.35 | 0 | 0 | 0 | 72.00 | 0 | 0 | 7.65 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.38 | 0 | 10 | 0 | 75.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.37 | 0 | 0 | 0 | 76.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.10 | 0 | 4 | 0 | 80.00 | 0 | 0 | 15.60 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 19.45 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.19 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.50 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 17.50 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.23 | 0 | 3 | 0 |
October 18, 2024 | 0 | 0 | 16.50 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.25 | 0 | 15 | 0 |
October 18, 2024 | 0 | 0 | 15.55 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.27 | 0 | 15 | 0 |
October 18, 2024 | 0 | 0 | 13.60 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.33 | 0 | 1 | 0 |
October 18, 2024 | 0 | 0 | 11.75 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.43 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 9.90 | 0 | 4 | 0 | 56.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.10 | 0 | 9 | 0 | 58.00 | 0.30 | 0 | 0.70 | 0 | 10 | 0 |
October 18, 2024 | 0 | 0 | 6.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.00 | 0 | 1 | 0 |
October 18, 2024 | 0 | 0 | 4.85 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.45 | 0 | 23 | 0 | 64.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.30 | 0 | 16 | 0 | 66.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.45 | 0 | 16 | 0 | 68.00 | 0 | 0 | 4.45 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 70.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.55 | 0 | 0 | 0 | 72.00 | 0 | 0 | 7.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.23 | 0 | 0 | 0 | 76.00 | 0 | 0 | 11.60 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 19.75 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 18.90 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 17.80 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.43 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 16.95 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.46 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 16.00 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.49 | 0 | 1 | 0 |
November 15, 2024 | 0 | 0 | 14.10 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 12.25 | 0 | 4 | 0 | 54.00 | 0 | 0 | 0.70 | 0 | 2 | 0 |
November 15, 2024 | 0 | 0 | 10.40 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.90 | 0 | 31 | 0 |
November 15, 2024 | 0 | 0 | 8.70 | 0 | 12 | 0 | 58.00 | 0 | 0 | 1.25 | 0 | 15 | 0 |
November 15, 2024 | 0 | 0 | 7.05 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.75 | 0 | 4 | 0 |
November 15, 2024 | 0 | 0 | 5.50 | 0 | 5 | 0 | 62.00 | 0 | 3.20 | 2.35 | 0 | 2 | 0 |
November 15, 2024 | 0 | 0 | 4.20 | 0 | 88 | 0 | 64.00 | 0 | 0 | 3.30 | 0 | 20 | 0 |
November 15, 2024 | 0 | 0 | 3.15 | 0 | 12 | 0 | 66.00 | 0 | 0 | 4.30 | 0 | 4 | 0 |
November 15, 2024 | 0 | 0 | 2.25 | 0 | 2 | 0 | 68.00 | 0 | 0 | 5.45 | 0 | 4 | 0 |
November 15, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 70.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.15 | 0 | 3 | 0 | 72.00 | 0 | 0 | 8.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0.60 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.40 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 20.65 | 0 | 0 | 0 | 45.00 | 0.15 | 0 | 0.34 | 0 | 87 | 0 |
December 20, 2024 | 0 | 0 | 19.70 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 18.70 | 0 | 0 | 0 | 47.00 | 0 | 0 | 0.42 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 17.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.47 | 0 | 7 | 0 |
December 20, 2024 | 0 | 0 | 16.75 | 0 | 0 | 0 | 49.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 15.75 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.55 | 0 | 23 | 0 |
December 20, 2024 | 0 | 0 | 13.90 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.70 | 0 | 10 | 0 |
December 20, 2024 | 0 | 0 | 12.10 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.95 | 0 | 4 | 0 |
December 20, 2024 | 0 | 0 | 11.20 | 0 | 50 | 0 | 55.00 | 0 | 0 | 1.10 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 10.30 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 8.70 | 0 | 1 | 0 | 58.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 7.20 | 0 | 55 | 0 | 60.00 | 0 | 3.50 | 2.25 | 0 | 12 | 0 |
December 20, 2024 | 0 | 0 | 5.90 | 0 | 8 | 0 | 62.00 | 0 | 0 | 3.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.70 | 0 | 4 | 0 | 64.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.15 | 0 | 41 | 0 | 65.00 | 0 | 0 | 4.30 | 0 | 2 | 0 |
December 20, 2024 | 0 | 4.00 | 3.65 | 0 | 10 | 0 | 66.00 | 0 | 0 | 4.85 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.85 | 0 | 10 | 0 | 68.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.10 | 0 | 36 | 0 | 70.00 | 0 | 0 | 7.45 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 72.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.05 | 0 | 2 | 0 | 75.00 | 0 | 0 | 11.40 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.50 | 0 | 61 | 0 | 80.00 | 0 | 0 | 16.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 17.75 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 15.90 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 14.05 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.90 | 0 | 1 | 0 |
January 17, 2025 | 0 | 0 | 12.30 | 0 | 0 | 0 | 54.00 | 0 | 2.00 | 1.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 10.65 | 0 | 0 | 0 | 56.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 9.10 | 0 | 0 | 0 | 58.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 7.65 | 0 | 1 | 0 | 60.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 6.35 | 0 | 0 | 0 | 62.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.20 | 0 | 22 | 0 | 64.00 | 0 | 0 | 4.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.20 | 0 | 0 | 0 | 66.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.35 | 0 | 0 | 0 | 68.00 | 0 | 0 | 6.40 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.60 | 0 | 0 | 0 | 70.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.00 | 0 | 10 | 0 | 72.00 | 0 | 0 | 9.25 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 76.00 | 0 | 0 | 12.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 10.95 | 0 | 0 | 0 | 56.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 9.40 | 0 | 0 | 0 | 58.00 | 0 | 0 | 2.55 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 8.00 | 0 | 0 | 0 | 60.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 6.70 | 0 | 0 | 0 | 62.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.55 | 0 | 0 | 0 | 64.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.55 | 0 | 0 | 0 | 66.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.75 | 0 | 0 | 0 | 68.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 3.05 | 0 | 0 | 0 | 70.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.40 | 0 | 0 | 0 | 72.00 | 0 | 0 | 9.95 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 1.60 | 0 | 0 | 0 | 76.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 20.80 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.65 | 0 | 59 | 0 |
March 21, 2025 | 0 | 0 | 19.85 | 0 | 0 | 0 | 46.00 | 0 | 0 | 0.70 | 0 | 3 | 0 |
March 21, 2025 | 0 | 0 | 17.85 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 16.00 | 0 | 0 | 0 | 50.00 | 0 | 0 | 1.10 | 0 | 50 | 0 |
March 21, 2025 | 0 | 0 | 11.85 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.25 | 0 | 40 | 0 | 60.00 | 0 | 0 | 3.45 | 0 | 16 | 0 |
March 21, 2025 | 0 | 0 | 4.75 | 0 | 4 | 0 | 65.00 | 0 | 0 | 5.70 | 0 | 10 | 0 |
March 21, 2025 | 0 | 0 | 3.30 | 0 | 2 | 0 | 70.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.95 | 0 | 2 | 0 | 75.00 | 0 | 0 | 12.45 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.20 | 0 | 0 | 0 | 80.00 | 0 | 0 | 16.70 | 0 | 10 | 0 |
June 20, 2025 | 0 | 0 | 20.95 | 0 | 1 | 0 | 45.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 20.05 | 0 | 0 | 0 | 46.00 | 0 | 0 | 1.15 | 0 | 3 | 0 |
June 20, 2025 | 0 | 0 | 18.20 | 0 | 0 | 0 | 48.00 | 0 | 0 | 1.40 | 0 | 1 | 0 |
June 20, 2025 | 0 | 0 | 16.50 | 0 | 1 | 0 | 50.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 12.45 | 0 | 0 | 0 | 55.00 | 0 | 0 | 2.90 | 0 | 2 | 0 |
June 20, 2025 | 0 | 0 | 9.10 | 0 | 0 | 0 | 60.00 | 0 | 0 | 4.55 | 0 | 2 | 0 |
June 20, 2025 | 0 | 0 | 6.45 | 0 | 12 | 0 | 65.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.45 | 0 | 19 | 0 | 70.00 | 0 | 0 | 9.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 75.00 | 0 | 0 | 13.45 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.10 | 0 | 20 | 0 | 80.00 | 0 | 0 | 17.45 | 0 | 0 | 0 |