Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-03-13 11:22AM EDT | 70.00 | 41.25 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240719C00085000 | 2024-03-21 10:23AM EDT | 85.00 | 21.91 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| CCI240719C00087500 | 2024-05-03 11:35AM EDT | 87.50 | 11.30 | 13.00 | 17.50 | 0.00 | - | 1 | 2 | 56.48% |
| CCI240719C00090000 | 2024-05-30 3:14PM EDT | 90.00 | 12.00 | 10.70 | 15.40 | +1.90 | +18.81% | 2 | 45 | 53.91% |
| CCI240719C00092500 | 2024-05-06 10:12AM EDT | 92.50 | 6.78 | 9.70 | 12.80 | 0.00 | - | 2 | 3 | 46.66% |
| CCI240719C00095000 | 2024-05-30 3:22PM EDT | 95.00 | 5.86 | 8.20 | 10.00 | 0.00 | - | 2 | 1,088 | 37.79% |
| CCI240719C00097500 | 2024-05-30 3:38PM EDT | 97.50 | 4.27 | 6.20 | 7.90 | 0.00 | - | 10 | 668 | 34.28% |
| CCI240719C00100000 | 2024-05-31 3:48PM EDT | 100.00 | 4.40 | 4.60 | 4.80 | +1.30 | +41.94% | 11 | 505 | 23.01% |
| CCI240719C00105000 | 2024-05-31 3:47PM EDT | 105.00 | 2.15 | 2.25 | 2.30 | +0.84 | +64.12% | 188 | 2,091 | 22.46% |
| CCI240719C00110000 | 2024-05-31 11:26AM EDT | 110.00 | 0.91 | 0.85 | 0.95 | +0.39 | +75.00% | 33 | 843 | 22.49% |
| CCI240719C00115000 | 2024-05-31 2:06PM EDT | 115.00 | 0.33 | 0.30 | 0.40 | +0.18 | +120.00% | 12 | 388 | 23.58% |
| CCI240719C00120000 | 2024-05-23 9:34AM EDT | 120.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 5 | 262 | 32.18% |
| CCI240719C00125000 | 2024-05-28 3:42PM EDT | 125.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 108 | 49.27% |
| CCI240719C00130000 | 2024-05-29 3:39PM EDT | 130.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 6 | 542 | 53.08% |
| CCI240719C00135000 | 2024-05-13 2:23PM EDT | 135.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 310 | 57.40% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 670 | 55.79% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 2 | 88 | 43.46% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 61.67% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 94.82% |
| CCI240719P00070000 | 2024-04-18 10:16AM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 57.62% |
| CCI240719P00075000 | 2024-05-24 12:11PM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 219 | 51.95% |
| CCI240719P00080000 | 2024-05-24 12:41PM EDT | 80.00 | 0.29 | 0.05 | 0.40 | 0.00 | - | 1 | 61 | 44.19% |
| CCI240719P00085000 | 2024-05-31 10:29AM EDT | 85.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 1,315 | 34.28% |
| CCI240719P00087500 | 2024-05-29 9:30AM EDT | 87.50 | 0.95 | 0.30 | 0.45 | 0.00 | - | 1 | 75 | 31.93% |
| CCI240719P00090000 | 2024-05-31 3:46PM EDT | 90.00 | 0.57 | 0.50 | 0.60 | -0.43 | -43.00% | 21 | 1,468 | 29.83% |
| CCI240719P00092500 | 2024-05-31 3:19PM EDT | 92.50 | 1.00 | 0.75 | 0.90 | -0.40 | -28.57% | 5 | 1,253 | 28.80% |
| CCI240719P00095000 | 2024-05-31 1:58PM EDT | 95.00 | 1.37 | 1.20 | 1.35 | -0.78 | -36.28% | 5 | 469 | 28.02% |
| CCI240719P00097500 | 2024-05-31 3:13PM EDT | 97.50 | 2.30 | 1.85 | 2.00 | -0.89 | -27.90% | 5 | 331 | 27.49% |
| CCI240719P00100000 | 2024-05-31 3:40PM EDT | 100.00 | 3.25 | 2.75 | 2.90 | -1.07 | -24.77% | 18 | 849 | 27.22% |
| CCI240719P00105000 | 2024-05-29 12:36PM EDT | 105.00 | 9.21 | 5.40 | 5.70 | 0.00 | - | 5 | 438 | 28.61% |
| CCI240719P00110000 | 2024-05-31 10:17AM EDT | 110.00 | 10.30 | 9.10 | 10.30 | -1.87 | -15.37% | 1 | 102 | 37.35% |
| CCI240719P00115000 | 2024-05-30 1:34PM EDT | 115.00 | 17.13 | 11.50 | 16.00 | 0.00 | - | 1 | 102 | 52.32% |
| CCI240719P00120000 | 2024-03-25 10:21AM EDT | 120.00 | 18.05 | 23.60 | 27.50 | 0.00 | - | 1 | 89 | 94.31% |
| CCI240719P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 31.20 | 20.80 | 25.50 | 0.00 | - | 2 | 55 | 64.65% |
| CCI240719P00130000 | 2024-03-08 11:33AM EDT | 130.00 | 20.00 | 27.10 | 31.90 | 0.00 | - | 1 | 47 | 62.11% |
| CCI240719P00135000 | 2023-12-27 1:55PM EDT | 135.00 | 21.00 | 25.70 | 30.00 | 0.00 | - | 1 | 26 | 0.00% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 128.47% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.