Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00045000 | 2024-05-20 12:40PM EDT | 45.00 | 56.76 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 173.44% |
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 329.52% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 26.00 | 30.40 | 0.00 | - | 4 | 10 | 0.00% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 272.90% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 18.00 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCI240621C00085000 | 2024-05-20 2:59PM EDT | 85.00 | 16.40 | 15.50 | 20.10 | 0.00 | - | 5 | 46 | 50.59% |
| CCI240621C00090000 | 2024-05-29 1:01PM EDT | 90.00 | 8.10 | 10.50 | 15.10 | 0.00 | - | 4 | 665 | 78.25% |
| CCI240621C00092500 | 2024-05-31 12:57PM EDT | 92.50 | 8.99 | 8.20 | 12.50 | +1.39 | +18.29% | 1 | 76 | 67.36% |
| CCI240621C00095000 | 2024-05-29 3:42PM EDT | 95.00 | 4.16 | 7.10 | 10.10 | 0.00 | - | 10 | 1,716 | 58.96% |
| CCI240621C00097500 | 2024-05-31 9:30AM EDT | 97.50 | 3.60 | 5.50 | 7.80 | +1.05 | +41.18% | 6 | 824 | 51.25% |
| CCI240621C00100000 | 2024-05-31 3:53PM EDT | 100.00 | 3.60 | 3.50 | 3.80 | +1.78 | +97.80% | 51 | 1,036 | 24.16% |
| CCI240621C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 1.04 | 0.50 | 1.25 | +0.59 | +131.11% | 154 | 1,701 | 23.02% |
| CCI240621C00110000 | 2024-05-31 3:22PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 9 | 1,077 | 22.36% |
| CCI240621C00115000 | 2024-05-30 10:22AM EDT | 115.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 21 | 1,075 | 26.66% |
| CCI240621C00120000 | 2024-05-28 3:58PM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 1,281 | 34.47% |
| CCI240621C00125000 | 2024-05-29 3:44PM EDT | 125.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 446 | 61.18% |
| CCI240621C00130000 | 2024-05-31 12:08PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 48.44% |
| CCI240621C00135000 | 2024-05-13 12:33PM EDT | 135.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 3 | 28 | 77.73% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 75.49% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 55.86% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 83.59% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 94.24% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 99.90% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 207.52% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 108.79% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 110.45% |
| CCI240621P00070000 | 2024-05-28 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 75.78% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 78.13% |
| CCI240621P00080000 | 2024-05-28 11:36AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 93 | 55.66% |
| CCI240621P00085000 | 2024-05-30 3:09PM EDT | 85.00 | 0.10 | 0.05 | 0.40 | -0.02 | -16.67% | 1 | 344 | 54.00% |
| CCI240621P00087500 | 2024-05-31 2:43PM EDT | 87.50 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 2 | 277 | 40.53% |
| CCI240621P00090000 | 2024-05-31 1:58PM EDT | 90.00 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 8 | 2,289 | 36.33% |
| CCI240621P00092500 | 2024-05-31 3:14PM EDT | 92.50 | 0.35 | 0.20 | 0.35 | -0.27 | -43.55% | 44 | 763 | 32.91% |
| CCI240621P00095000 | 2024-05-31 3:13PM EDT | 95.00 | 0.65 | 0.40 | 0.55 | -0.50 | -43.48% | 38 | 806 | 30.35% |
| CCI240621P00097500 | 2024-05-31 12:36PM EDT | 97.50 | 1.30 | 0.80 | 0.95 | -0.76 | -36.89% | 10 | 719 | 28.83% |
| CCI240621P00100000 | 2024-05-31 3:51PM EDT | 100.00 | 1.76 | 1.55 | 1.75 | -2.03 | -53.56% | 40 | 551 | 29.18% |
| CCI240621P00105000 | 2024-05-31 9:33AM EDT | 105.00 | 5.30 | 2.70 | 5.00 | -2.00 | -27.40% | 18 | 214 | 36.40% |
| CCI240621P00110000 | 2024-05-21 10:30AM EDT | 110.00 | 10.97 | 8.60 | 10.40 | 0.00 | - | 6 | 599 | 58.18% |
| CCI240621P00115000 | 2024-05-22 12:29PM EDT | 115.00 | 16.30 | 11.30 | 16.00 | 0.00 | - | 2 | 328 | 79.93% |
| CCI240621P00120000 | 2024-05-31 12:56PM EDT | 120.00 | 20.20 | 16.40 | 21.00 | -3.27 | -13.93% | 10 | 174 | 61.65% |
| CCI240621P00125000 | 2024-05-24 11:26AM EDT | 125.00 | 28.46 | 21.40 | 26.00 | 0.00 | - | 1 | 31 | 71.78% |
| CCI240621P00130000 | 2024-05-24 11:26AM EDT | 130.00 | 33.45 | 26.20 | 31.00 | 0.00 | - | 2 | 30 | 79.15% |
| CCI240621P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 38.55 | 31.30 | 36.00 | 0.00 | - | 1 | 1 | 88.75% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 169.14% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 73.80 | 78.50 | 0.00 | - | - | 0 | 191.60% |
© 2024 Yahoo. All rights reserved.