Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517C00092500 | 2024-05-02 12:37PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240517C00095000 | 2024-05-02 2:24PM EDT | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCI240517C00097500 | 2024-05-02 3:37PM EDT | 97.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| CCI240517C00100000 | 2024-05-02 3:48PM EDT | 100.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CCI240517C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCI240517C00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCI240517P00080000 | 2024-05-01 2:03PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCI240517P00085000 | 2024-05-02 1:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCI240517P00087500 | 2024-05-02 10:47AM EDT | 87.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCI240517P00090000 | 2024-05-02 2:09PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CCI240517P00092500 | 2024-05-02 3:57PM EDT | 92.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CCI240517P00095000 | 2024-05-02 3:00PM EDT | 95.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CCI240517P00097500 | 2024-05-02 9:56AM EDT | 97.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCI240517P00100000 | 2024-05-02 2:44PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CCI240517P00105000 | 2024-05-02 10:33AM EDT | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517P00110000 | 2024-05-01 3:51PM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCI240517P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.