Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00080000 | 2024-05-08 10:25AM EDT | 80.00 | 17.30 | 20.50 | 25.10 | 0.00 | - | - | 1 | 45.19% |
| CCI241018C00085000 | 2024-05-30 10:11AM EDT | 85.00 | 15.20 | 18.10 | 19.70 | 0.00 | - | 1 | 5 | 35.22% |
| CCI241018C00087500 | 2024-05-29 2:09PM EDT | 87.50 | 12.30 | 14.60 | 17.90 | 0.00 | - | 1 | 7 | 35.67% |
| CCI241018C00090000 | 2024-05-29 12:46PM EDT | 90.00 | 10.40 | 12.70 | 15.10 | 0.00 | - | 1 | 3 | 30.29% |
| CCI241018C00092500 | 2024-05-24 11:40AM EDT | 92.50 | 8.60 | 12.00 | 13.30 | 0.00 | - | 1 | 7 | 30.05% |
| CCI241018C00095000 | 2024-05-31 1:07PM EDT | 95.00 | 9.40 | 8.40 | 11.80 | +2.00 | +27.03% | 13 | 2,127 | 30.62% |
| CCI241018C00097500 | 2024-05-30 2:56PM EDT | 97.50 | 6.91 | 8.60 | 10.50 | 0.00 | - | 8 | 67 | 31.39% |
| CCI241018C00100000 | 2024-05-30 9:52AM EDT | 100.00 | 5.18 | 7.20 | 7.50 | 0.00 | - | 1 | 416 | 24.68% |
| CCI241018C00105000 | 2024-05-31 1:04PM EDT | 105.00 | 4.30 | 4.80 | 5.00 | +1.13 | +35.65% | 1 | 4,626 | 24.09% |
| CCI241018C00110000 | 2024-05-31 12:42PM EDT | 110.00 | 2.80 | 3.00 | 3.30 | +0.60 | +27.27% | 2 | 340 | 24.25% |
| CCI241018C00115000 | 2024-05-31 1:07PM EDT | 115.00 | 1.80 | 1.55 | 2.05 | +0.75 | +71.43% | 50 | 142 | 24.11% |
| CCI241018C00120000 | 2024-05-31 12:56PM EDT | 120.00 | 0.99 | 1.05 | 1.30 | +0.24 | +32.00% | 15 | 153 | 24.50% |
| CCI241018C00125000 | 2024-05-29 1:33PM EDT | 125.00 | 0.70 | 0.65 | 0.80 | +0.34 | +94.44% | 1 | 855 | 24.77% |
| CCI241018C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.25 | 0.35 | 0.55 | 0.00 | - | 1 | 92 | 25.75% |
| CCI241018C00135000 | 2024-05-16 1:22PM EDT | 135.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 5 | 15 | 30.86% |
| CCI241018C00140000 | 2024-05-14 10:20AM EDT | 140.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 33.79% |
| CCI241018C00145000 | 2024-05-10 10:13AM EDT | 145.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 36.57% |
| CCI241018C00150000 | 2024-05-08 2:12PM EDT | 150.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 51.31% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 41.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00047500 | 2024-05-07 1:32PM EDT | 47.50 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 1 | 73.29% |
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 61.91% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 53.98% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 49.49% |
| CCI241018P00070000 | 2024-05-07 1:56PM EDT | 70.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 25 | 42.80% |
| CCI241018P00075000 | 2024-05-30 11:08AM EDT | 75.00 | 0.63 | 0.15 | 0.55 | 0.00 | - | 4 | 48 | 33.86% |
| CCI241018P00080000 | 2024-05-31 3:43PM EDT | 80.00 | 0.80 | 0.70 | 0.90 | -0.41 | -33.88% | 5 | 1,109 | 31.96% |
| CCI241018P00085000 | 2024-05-31 12:33PM EDT | 85.00 | 1.50 | 1.25 | 1.40 | -0.42 | -21.87% | 6 | 160 | 29.86% |
| CCI241018P00087500 | 2024-05-29 12:36PM EDT | 87.50 | 2.70 | 1.65 | 1.80 | 0.00 | - | 5 | 44 | 29.22% |
| CCI241018P00090000 | 2024-05-29 1:38PM EDT | 90.00 | 3.43 | 2.10 | 2.30 | 0.00 | - | 1 | 271 | 28.68% |
| CCI241018P00092500 | 2024-05-30 3:50PM EDT | 92.50 | 3.90 | 0.75 | 2.95 | 0.00 | - | 5 | 79 | 28.36% |
| CCI241018P00095000 | 2024-05-29 1:12PM EDT | 95.00 | 5.40 | 2.00 | 3.70 | 0.00 | - | 3 | 190 | 27.93% |
| CCI241018P00097500 | 2024-05-31 2:13PM EDT | 97.50 | 5.00 | 4.30 | 4.60 | -1.54 | -23.55% | 4 | 153 | 27.61% |
| CCI241018P00100000 | 2024-05-31 1:18PM EDT | 100.00 | 6.20 | 5.40 | 5.70 | -1.73 | -21.82% | 10 | 214 | 27.53% |
| CCI241018P00105000 | 2024-05-30 10:19AM EDT | 105.00 | 10.60 | 8.00 | 8.30 | 0.00 | - | 1 | 110 | 27.27% |
| CCI241018P00110000 | 2024-04-30 12:43PM EDT | 110.00 | 17.50 | 11.60 | 14.00 | 0.00 | - | 6 | 26 | 37.43% |
| CCI241018P00115000 | 2024-05-22 12:29PM EDT | 115.00 | 17.30 | 14.70 | 17.10 | 0.00 | - | 2 | 37 | 35.78% |
| CCI241018P00120000 | 2024-05-21 11:26AM EDT | 120.00 | 21.30 | 17.90 | 20.80 | 0.00 | - | 1 | 3 | 35.17% |
| CCI241018P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 25.80 | 26.50 | 31.00 | 0.00 | - | 1 | 11 | 53.34% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 72.30% |
© 2024 Yahoo. All rights reserved.