Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-06-13 3:43PM EDT | 45.00 | 54.95 | 52.60 | 57.00 | 0.00 | - | 3 | 0 | 63.04% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 157.53% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 0.00% |
| CCI250117C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 38.29 | 37.90 | 42.30 | -1.81 | -4.51% | 3 | 10 | 65.34% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 117.40% |
| CCI250117C00070000 | 2024-06-13 3:10PM EDT | 70.00 | 28.90 | 28.40 | 32.40 | -1.00 | -3.34% | 20 | 27 | 50.71% |
| CCI250117C00075000 | 2024-06-14 10:12AM EDT | 75.00 | 24.15 | 25.10 | 27.80 | -1.25 | -4.92% | 9 | 21 | 45.80% |
| CCI250117C00080000 | 2024-05-30 10:58AM EDT | 80.00 | 19.90 | 19.90 | 23.40 | 0.00 | - | 1 | 560 | 41.68% |
| CCI250117C00085000 | 2024-05-29 12:37PM EDT | 85.00 | 15.40 | 15.60 | 18.50 | 0.00 | - | 1 | 65 | 35.10% |
| CCI250117C00087500 | 2024-05-23 11:15AM EDT | 87.50 | 14.70 | 15.20 | 16.20 | 0.00 | - | 1 | 3 | 32.40% |
| CCI250117C00090000 | 2024-06-11 3:58PM EDT | 90.00 | 13.30 | 13.40 | 13.80 | 0.00 | - | 53 | 261 | 29.25% |
| CCI250117C00092500 | 2024-05-23 3:30PM EDT | 92.50 | 11.07 | 11.60 | 12.10 | 0.00 | - | 4 | 24 | 28.53% |
| CCI250117C00095000 | 2024-06-07 9:48AM EDT | 95.00 | 9.90 | 10.10 | 10.50 | 0.00 | - | 2 | 136 | 27.81% |
| CCI250117C00097500 | 2024-05-22 11:39AM EDT | 97.50 | 8.95 | 8.70 | 9.00 | 0.00 | - | 1 | 38 | 27.08% |
| CCI250117C00100000 | 2024-06-07 11:21AM EDT | 100.00 | 7.28 | 7.40 | 8.50 | 0.00 | - | 2 | 435 | 29.25% |
| CCI250117C00105000 | 2024-06-13 1:16PM EDT | 105.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 10 | 1,809 | 26.22% |
| CCI250117C00110000 | 2024-06-14 1:58PM EDT | 110.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 3 | 1,675 | 25.64% |
| CCI250117C00115000 | 2024-06-12 11:37AM EDT | 115.00 | 2.50 | 2.55 | 2.70 | 0.00 | - | 36 | 1,201 | 25.44% |
| CCI250117C00120000 | 2024-06-12 2:06PM EDT | 120.00 | 1.59 | 1.70 | 1.90 | 0.00 | - | 2 | 465 | 25.62% |
| CCI250117C00125000 | 2024-06-12 1:45PM EDT | 125.00 | 1.13 | 1.10 | 1.30 | 0.00 | - | 3 | 303 | 25.66% |
| CCI250117C00130000 | 2024-06-13 1:08PM EDT | 130.00 | 0.76 | 0.80 | 0.90 | 0.00 | - | 12 | 448 | 25.86% |
| CCI250117C00135000 | 2024-05-21 2:20PM EDT | 135.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 200 | 26.32% |
| CCI250117C00140000 | 2024-05-20 11:52AM EDT | 140.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | 26 | 295 | 27.08% |
| CCI250117C00145000 | 2024-05-02 1:48PM EDT | 145.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 124 | 31.71% |
| CCI250117C00150000 | 2024-06-12 2:04PM EDT | 150.00 | 0.24 | 0.10 | 0.55 | 0.00 | - | 3 | 426 | 31.71% |
| CCI250117C00155000 | 2024-06-14 9:44AM EDT | 155.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 1 | 118 | 30.18% |
| CCI250117C00160000 | 2024-05-06 2:58PM EDT | 160.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 51 | 176 | 34.84% |
| CCI250117C00165000 | 2024-05-07 12:43PM EDT | 165.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 83 | 39.48% |
| CCI250117C00170000 | 2024-05-14 3:26PM EDT | 170.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 3 | 230 | 39.50% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 49.59% |
| CCI250117C00180000 | 2024-05-10 11:11AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 44.46% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 42.80% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 44.21% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 56.16% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.32% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 9 | 50.98% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 58.11% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 53.66% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 53.86% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 55.81% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 68.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-06-13 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 169 | 48.34% |
| CCI250117P00047500 | 2024-04-29 2:35PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.54% |
| CCI250117P00050000 | 2024-05-14 9:37AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 25.00% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 12.50% |
| CCI250117P00060000 | 2024-05-29 12:17PM EDT | 60.00 | 0.75 | 0.10 | 0.55 | 0.00 | - | 5 | 377 | 40.58% |
| CCI250117P00065000 | 2024-04-23 9:39AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 12.50% |
| CCI250117P00070000 | 2024-06-14 1:28PM EDT | 70.00 | 0.83 | 0.75 | 0.90 | +0.12 | +16.90% | 6 | 193 | 33.67% |
| CCI250117P00075000 | 2024-06-14 10:46AM EDT | 75.00 | 1.29 | 1.20 | 3.40 | +0.03 | +2.38% | 2 | 139 | 44.24% |
| CCI250117P00080000 | 2024-06-11 10:43AM EDT | 80.00 | 2.05 | 1.85 | 2.05 | +0.30 | +17.14% | 1 | 454 | 30.48% |
| CCI250117P00085000 | 2024-06-14 10:46AM EDT | 85.00 | 3.10 | 2.80 | 2.95 | +0.37 | +13.55% | 1 | 603 | 28.82% |
| CCI250117P00087500 | 2024-05-23 3:33PM EDT | 87.50 | 4.00 | 3.40 | 3.60 | 0.00 | - | 10 | 69 | 28.38% |
| CCI250117P00090000 | 2024-06-11 1:08PM EDT | 90.00 | 4.05 | 4.10 | 4.30 | 0.00 | - | 3 | 1,215 | 27.74% |
| CCI250117P00092500 | 2024-05-30 9:52AM EDT | 92.50 | 5.78 | 4.90 | 5.20 | 0.00 | - | 10 | 45 | 27.47% |
| CCI250117P00095000 | 2024-06-13 11:29AM EDT | 95.00 | 5.80 | 5.80 | 6.10 | 0.00 | - | 12 | 380 | 26.80% |
| CCI250117P00097500 | 2024-06-13 1:05PM EDT | 97.50 | 6.80 | 7.00 | 7.10 | 0.00 | - | 14 | 78 | 26.09% |
| CCI250117P00100000 | 2024-06-13 1:09PM EDT | 100.00 | 7.90 | 8.10 | 8.30 | 0.00 | - | 3 | 1,397 | 25.66% |
| CCI250117P00105000 | 2024-06-13 11:27AM EDT | 105.00 | 11.10 | 10.90 | 11.20 | 0.00 | - | 2 | 505 | 25.23% |
| CCI250117P00110000 | 2024-06-07 12:40PM EDT | 110.00 | 14.60 | 13.70 | 16.30 | +0.20 | +1.39% | 1 | 265 | 30.93% |
| CCI250117P00115000 | 2024-06-03 10:05AM EDT | 115.00 | 15.80 | 17.90 | 18.40 | 0.00 | - | 2 | 201 | 24.65% |
| CCI250117P00120000 | 2024-05-03 1:49PM EDT | 120.00 | 24.69 | 18.90 | 22.30 | 0.00 | - | 1 | 288 | 23.15% |
| CCI250117P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 26.10 | 25.60 | 28.60 | 0.00 | - | 6 | 130 | 32.73% |
| CCI250117P00130000 | 2024-06-11 2:32PM EDT | 130.00 | 30.39 | 29.20 | 33.50 | 0.00 | - | 4 | 138 | 35.46% |
| CCI250117P00135000 | 2024-06-14 11:14AM EDT | 135.00 | 37.00 | 34.10 | 38.40 | +1.92 | +5.47% | 3 | 108 | 37.93% |
| CCI250117P00140000 | 2024-06-14 11:09AM EDT | 140.00 | 42.07 | 39.00 | 43.00 | -4.39 | -9.45% | 1 | 96 | 38.56% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 31.84% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 61.79% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.