New Zealand markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.10+0.83 (+0.85%)
At close: 04:00PM EDT
99.35 +0.25 (+0.25%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI250117C000450002024-06-13 3:43PM EDT45.0054.9552.6057.000.00-3063.04%
CCI250117C000500002023-12-13 4:30PM EDT50.0066.4060.5065.500.00-20157.53%
CCI250117C000550002023-09-13 3:53PM EDT55.0042.4739.8040.700.00-300.00%
CCI250117C000600002024-06-14 10:12AM EDT60.0038.2937.9042.30-1.81-4.51%31065.34%
CCI250117C000650002023-12-13 3:55PM EDT65.0051.0046.0051.000.00-502117.40%
CCI250117C000700002024-06-13 3:10PM EDT70.0028.9028.4032.40-1.00-3.34%202750.71%
CCI250117C000750002024-06-14 10:12AM EDT75.0024.1525.1027.80-1.25-4.92%92145.80%
CCI250117C000800002024-05-30 10:58AM EDT80.0019.9019.9023.400.00-156041.68%
CCI250117C000850002024-05-29 12:37PM EDT85.0015.4015.6018.500.00-16535.10%
CCI250117C000875002024-05-23 11:15AM EDT87.5014.7015.2016.200.00-1332.40%
CCI250117C000900002024-06-11 3:58PM EDT90.0013.3013.4013.800.00-5326129.25%
CCI250117C000925002024-05-23 3:30PM EDT92.5011.0711.6012.100.00-42428.53%
CCI250117C000950002024-06-07 9:48AM EDT95.009.9010.1010.500.00-213627.81%
CCI250117C000975002024-05-22 11:39AM EDT97.508.958.709.000.00-13827.08%
CCI250117C001000002024-06-07 11:21AM EDT100.007.287.408.500.00-243529.25%
CCI250117C001050002024-06-13 1:16PM EDT105.005.205.405.600.00-101,80926.22%
CCI250117C001100002024-06-14 1:58PM EDT110.003.603.703.900.00-31,67525.64%
CCI250117C001150002024-06-12 11:37AM EDT115.002.502.552.700.00-361,20125.44%
CCI250117C001200002024-06-12 2:06PM EDT120.001.591.701.900.00-246525.62%
CCI250117C001250002024-06-12 1:45PM EDT125.001.131.101.300.00-330325.66%
CCI250117C001300002024-06-13 1:08PM EDT130.000.760.800.900.00-1244825.86%
CCI250117C001350002024-05-21 2:20PM EDT135.000.650.500.650.00-120026.32%
CCI250117C001400002024-05-20 11:52AM EDT140.000.450.300.500.00-2629527.08%
CCI250117C001450002024-05-02 1:48PM EDT145.000.350.150.750.00-112431.71%
CCI250117C001500002024-06-12 2:04PM EDT150.000.240.100.550.00-342631.71%
CCI250117C001550002024-06-14 9:44AM EDT155.000.200.050.30-0.10-33.33%111830.18%
CCI250117C001600002024-05-06 2:58PM EDT160.000.050.050.500.00-5117634.84%
CCI250117C001650002024-05-07 12:43PM EDT165.000.150.050.750.00-58339.48%
CCI250117C001700002024-05-14 3:26PM EDT170.000.250.100.600.00-323039.50%
CCI250117C001750002024-04-25 1:40PM EDT175.000.140.001.500.00-11249.59%
CCI250117C001800002024-05-10 11:11AM EDT180.000.150.000.750.00-11244.46%
CCI250117C001850002024-02-14 12:04PM EDT185.000.200.000.500.00-13642.80%
CCI250117C001900002024-02-16 11:05AM EDT190.000.500.000.500.00-14244.21%
CCI250117C001950002023-12-14 12:35PM EDT195.000.450.051.500.00-11056.16%
CCI250117C002000002024-03-25 11:12AM EDT200.000.200.000.750.00-11550.32%
CCI250117C002100002024-04-25 9:30AM EDT210.000.050.001.200.00-1950.98%
CCI250117C002200002023-05-02 11:11AM EDT220.000.600.001.950.00-2958.11%
CCI250117C002300002023-06-01 2:03PM EDT230.000.250.000.950.00-42253.66%
CCI250117C002400002024-03-18 11:28AM EDT240.000.050.000.750.00-13053.86%
CCI250117C002500002023-04-28 10:00AM EDT250.000.450.000.750.00-41655.81%
CCI250117C002600002023-12-22 4:59PM EDT260.000.100.002.150.00-620868.19%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI250117P000450002024-06-13 9:30AM EDT45.000.150.000.150.00-516948.34%
CCI250117P000475002024-04-29 2:35PM EDT47.500.050.000.750.00--252.54%
CCI250117P000500002024-05-14 9:37AM EDT50.000.130.000.000.00-122425.00%
CCI250117P000550002024-04-09 9:30AM EDT55.000.250.000.000.00-2022812.50%
CCI250117P000600002024-05-29 12:17PM EDT60.000.750.100.550.00-537740.58%
CCI250117P000650002024-04-23 9:39AM EDT65.001.000.000.000.00-1027312.50%
CCI250117P000700002024-06-14 1:28PM EDT70.000.830.750.90+0.12+16.90%619333.67%
CCI250117P000750002024-06-14 10:46AM EDT75.001.291.203.40+0.03+2.38%213944.24%
CCI250117P000800002024-06-11 10:43AM EDT80.002.051.852.05+0.30+17.14%145430.48%
CCI250117P000850002024-06-14 10:46AM EDT85.003.102.802.95+0.37+13.55%160328.82%
CCI250117P000875002024-05-23 3:33PM EDT87.504.003.403.600.00-106928.38%
CCI250117P000900002024-06-11 1:08PM EDT90.004.054.104.300.00-31,21527.74%
CCI250117P000925002024-05-30 9:52AM EDT92.505.784.905.200.00-104527.47%
CCI250117P000950002024-06-13 11:29AM EDT95.005.805.806.100.00-1238026.80%
CCI250117P000975002024-06-13 1:05PM EDT97.506.807.007.100.00-147826.09%
CCI250117P001000002024-06-13 1:09PM EDT100.007.908.108.300.00-31,39725.66%
CCI250117P001050002024-06-13 11:27AM EDT105.0011.1010.9011.200.00-250525.23%
CCI250117P001100002024-06-07 12:40PM EDT110.0014.6013.7016.30+0.20+1.39%126530.93%
CCI250117P001150002024-06-03 10:05AM EDT115.0015.8017.9018.400.00-220124.65%
CCI250117P001200002024-05-03 1:49PM EDT120.0024.6918.9022.300.00-128823.15%
CCI250117P001250002024-05-31 1:03PM EDT125.0026.1025.6028.600.00-613032.73%
CCI250117P001300002024-06-11 2:32PM EDT130.0030.3929.2033.500.00-413835.46%
CCI250117P001350002024-06-14 11:14AM EDT135.0037.0034.1038.40+1.92+5.47%310837.93%
CCI250117P001400002024-06-14 11:09AM EDT140.0042.0739.0043.00-4.39-9.45%19638.56%
CCI250117P001450002024-01-04 1:15PM EDT145.0032.8037.7038.500.00-10190.00%
CCI250117P001500002023-12-05 1:02PM EDT150.0035.1036.8038.600.00-2110.00%
CCI250117P001550002023-07-18 1:59PM EDT155.0046.3854.7056.300.00-171031.84%
CCI250117P001600002023-09-15 9:57AM EDT160.0060.8065.1066.400.00-17061.79%
CCI250117P001650002023-06-02 1:40PM EDT165.0052.3749.9053.400.00-1510.00%
CCI250117P001700002023-06-02 1:40PM EDT170.0057.1253.5058.500.00-1500.00%
CCI250117P001750002023-05-19 3:43PM EDT175.0063.3758.0063.000.00-1000.00%
CCI250117P001800002022-09-15 12:13PM EDT180.0035.0055.5057.100.00--20.00%
CCI250117P001850002022-11-17 2:25PM EDT185.0055.0151.5056.500.00--10.00%