Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620C00075000 | 2024-06-11 11:10AM EDT | 75.00 | 26.19 | 22.20 | 25.40 | 0.00 | - | - | 1 | 34.60% |
| CCI250620C00080000 | 2024-05-08 1:23PM EDT | 80.00 | 19.90 | 22.20 | 22.80 | 0.00 | - | - | 1 | 37.27% |
| CCI250620C00087500 | 2024-05-07 11:31AM EDT | 87.50 | 15.00 | 17.70 | 18.20 | 0.00 | - | - | 5 | 36.51% |
| CCI250620C00090000 | 2024-06-12 12:20PM EDT | 90.00 | 15.31 | 13.10 | 13.50 | 0.00 | - | 1 | 14 | 26.94% |
| CCI250620C00092500 | 2024-06-18 9:54AM EDT | 92.50 | 12.62 | 11.60 | 12.10 | 0.00 | - | - | 1 | 26.74% |
| CCI250620C00095000 | 2024-06-18 9:54AM EDT | 95.00 | 11.20 | 10.40 | 10.70 | 0.00 | - | 1 | 4 | 26.28% |
| CCI250620C00097500 | 2024-06-24 11:19AM EDT | 97.50 | 10.50 | 9.20 | 9.50 | 0.00 | - | 1 | 22 | 26.09% |
| CCI250620C00100000 | 2024-06-24 12:58PM EDT | 100.00 | 8.97 | 8.10 | 8.40 | 0.00 | - | 10 | 28 | 25.92% |
| CCI250620C00105000 | 2024-06-24 2:44PM EDT | 105.00 | 7.05 | 6.30 | 6.60 | 0.00 | - | 16 | 39 | 25.89% |
| CCI250620C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 4.18 | 3.60 | 5.10 | 0.00 | - | 1 | 37 | 25.78% |
| CCI250620C00115000 | 2024-06-03 11:15AM EDT | 115.00 | 6.20 | 3.60 | 3.80 | 0.00 | - | 1 | 70 | 25.38% |
| CCI250620C00120000 | 2024-06-26 10:23AM EDT | 120.00 | 2.50 | 2.65 | 2.90 | -0.60 | -19.35% | 3 | 93 | 25.42% |
| CCI250620C00125000 | 2024-06-26 12:32PM EDT | 125.00 | 2.00 | 1.95 | 2.20 | -0.14 | -6.54% | 1 | 113 | 25.46% |
| CCI250620C00130000 | 2024-06-14 10:08AM EDT | 130.00 | 1.88 | 1.40 | 1.65 | 0.00 | - | 5 | 91 | 25.46% |
| CCI250620C00135000 | 2024-06-18 3:11PM EDT | 135.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 25.56% |
| CCI250620C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 0.42 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 25.66% |
| CCI250620C00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 34.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620P00047500 | 2024-05-03 12:06PM EDT | 47.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 50.68% |
| CCI250620P00055000 | 2024-05-24 12:13PM EDT | 55.00 | 0.89 | 0.00 | 2.70 | 0.00 | - | 22 | 22 | 52.75% |
| CCI250620P00060000 | 2024-06-20 11:45AM EDT | 60.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 24 | 36.39% |
| CCI250620P00065000 | 2024-06-25 3:47PM EDT | 65.00 | 1.60 | 1.40 | 1.60 | +0.10 | +6.67% | 5 | 22 | 34.13% |
| CCI250620P00070000 | 2024-06-21 11:13AM EDT | 70.00 | 2.18 | 2.00 | 2.30 | 0.00 | - | 1 | 21 | 32.93% |
| CCI250620P00075000 | 2024-05-24 3:02PM EDT | 75.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 3 | 5 | 32.14% |
| CCI250620P00080000 | 2024-06-24 10:25AM EDT | 80.00 | 3.98 | 4.10 | 4.40 | 0.00 | - | 1 | 19 | 30.76% |
| CCI250620P00085000 | 2024-06-25 9:45AM EDT | 85.00 | 5.70 | 5.60 | 5.80 | -0.20 | -3.39% | 5 | 8 | 29.54% |
| CCI250620P00087500 | 2024-06-17 9:40AM EDT | 87.50 | 6.40 | 6.40 | 6.60 | 0.00 | - | 10 | 25 | 28.89% |
| CCI250620P00090000 | 2024-06-17 2:54PM EDT | 90.00 | 7.40 | 7.30 | 7.60 | 0.00 | - | 1 | 28 | 28.61% |
| CCI250620P00092500 | 2024-06-24 10:15AM EDT | 92.50 | 8.15 | 8.30 | 8.70 | 0.00 | - | 1 | 31 | 28.35% |
| CCI250620P00095000 | 2024-06-21 9:36AM EDT | 95.00 | 9.80 | 9.50 | 9.90 | 0.00 | - | 5 | 14 | 28.11% |
| CCI250620P00097500 | 2024-06-10 10:31AM EDT | 97.50 | 9.90 | 10.70 | 11.10 | 0.00 | - | 1 | 3 | 27.64% |
| CCI250620P00100000 | 2024-06-21 1:18PM EDT | 100.00 | 12.06 | 12.00 | 12.50 | 0.00 | - | 1 | 18 | 27.46% |
| CCI250620P00105000 | 2024-05-28 3:04PM EDT | 105.00 | 15.60 | 14.50 | 15.90 | 0.00 | - | 1 | 9 | 28.00% |
| CCI250620P00110000 | 2024-06-03 2:07PM EDT | 110.00 | 16.00 | 18.20 | 19.20 | 0.00 | - | 1 | 1 | 27.43% |
| CCI250620P00115000 | 2024-06-20 10:11AM EDT | 115.00 | 23.20 | 21.90 | 22.60 | 0.00 | - | 1 | 55 | 26.27% |
| CCI250620P00120000 | 2024-06-12 12:39PM EDT | 120.00 | 23.90 | 25.00 | 26.50 | 0.00 | - | - | 1 | 25.73% |
| CCI250620P00125000 | 2024-06-18 1:48PM EDT | 125.00 | 30.55 | 30.00 | 30.70 | 0.00 | - | 8 | 9 | 25.43% |
© 2024 Yahoo. All rights reserved.