Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-06-13 3:44PM EDT | 45.00 | 54.91 | 52.00 | 57.00 | 0.00 | - | 9 | 3 | 55.41% |
| CCI260116C00050000 | 2024-06-14 11:55AM EDT | 50.00 | 49.20 | 47.50 | 52.50 | +4.60 | +10.31% | 35 | 1 | 51.89% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 88.48% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 57.84% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| CCI260116C00070000 | 2024-06-14 10:52AM EDT | 70.00 | 29.97 | 28.50 | 33.50 | -0.36 | -1.19% | 16 | 39 | 34.82% |
| CCI260116C00075000 | 2024-06-10 9:30AM EDT | 75.00 | 27.00 | 26.30 | 27.80 | 0.00 | - | 1 | 101 | 28.00% |
| CCI260116C00080000 | 2024-05-23 1:54PM EDT | 80.00 | 22.50 | 22.80 | 24.40 | 0.00 | - | 5 | 33 | 28.25% |
| CCI260116C00085000 | 2024-06-10 9:36AM EDT | 85.00 | 19.79 | 19.70 | 21.00 | 0.00 | - | 2 | 22 | 27.67% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCI260116C00090000 | 2024-06-13 11:16AM EDT | 90.00 | 16.40 | 16.90 | 17.70 | 0.00 | - | 30 | 240 | 26.69% |
| CCI260116C00092500 | 2024-05-14 2:54PM EDT | 92.50 | 16.59 | 15.20 | 16.00 | 0.00 | - | 6 | 13 | 25.89% |
| CCI260116C00095000 | 2024-06-07 9:37AM EDT | 95.00 | 14.40 | 14.10 | 15.90 | 0.00 | - | 1 | 37 | 28.32% |
| CCI260116C00097500 | 2024-05-30 3:49PM EDT | 97.50 | 13.00 | 12.90 | 13.90 | 0.00 | - | 12 | 94 | 26.58% |
| CCI260116C00100000 | 2024-06-13 3:58PM EDT | 100.00 | 11.75 | 11.90 | 12.50 | 0.00 | - | 1 | 661 | 25.96% |
| CCI260116C00105000 | 2024-06-10 10:41AM EDT | 105.00 | 9.92 | 9.80 | 11.70 | 0.00 | - | 3 | 43 | 28.32% |
| CCI260116C00110000 | 2024-05-30 3:50PM EDT | 110.00 | 8.28 | 8.10 | 8.70 | 0.00 | - | 3 | 126 | 25.71% |
| CCI260116C00115000 | 2024-06-14 3:57PM EDT | 115.00 | 6.85 | 6.60 | 8.10 | -0.25 | -3.52% | 1 | 31 | 27.49% |
| CCI260116C00120000 | 2024-06-10 11:55AM EDT | 120.00 | 5.51 | 5.40 | 5.90 | 0.00 | - | 1 | 206 | 25.45% |
| CCI260116C00125000 | 2024-06-05 3:22PM EDT | 125.00 | 5.31 | 4.30 | 4.90 | 0.00 | - | 1 | 51 | 25.53% |
| CCI260116C00130000 | 2024-06-06 2:27PM EDT | 130.00 | 4.10 | 3.40 | 4.10 | 0.00 | - | 1 | 1,743 | 25.69% |
| CCI260116C00135000 | 2024-06-13 1:24PM EDT | 135.00 | 2.90 | 2.70 | 3.30 | 0.00 | - | 1 | 1,759 | 25.48% |
| CCI260116C00140000 | 2024-05-06 10:00AM EDT | 140.00 | 2.25 | 2.60 | 3.10 | 0.00 | - | 2 | 111 | 26.66% |
| CCI260116C00145000 | 2024-06-12 2:40PM EDT | 145.00 | 1.85 | 1.65 | 2.45 | 0.00 | - | 1 | 10 | 26.28% |
| CCI260116C00150000 | 2024-06-07 12:48PM EDT | 150.00 | 1.60 | 1.30 | 1.95 | 0.00 | - | 1 | 184 | 26.02% |
| CCI260116C00155000 | 2024-06-06 1:50PM EDT | 155.00 | 1.65 | 0.85 | 1.70 | 0.00 | - | 100 | 104 | 26.43% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 35.40% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.85 | 1.45 | 0.00 | - | 1 | 3 | 27.84% |
| CCI260116C00175000 | 2024-05-24 2:55PM EDT | 175.00 | 0.50 | 0.25 | 2.05 | 0.00 | - | 1 | 7 | 32.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-06-14 9:44AM EDT | 45.00 | 0.73 | 0.40 | 0.65 | +0.03 | +4.29% | 1 | 456 | 38.01% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 1.00 | 1.40 | 0.00 | - | 3 | 7 | 40.02% |
| CCI260116P00055000 | 2024-05-09 1:01PM EDT | 55.00 | 1.60 | 1.35 | 1.80 | 0.00 | - | 1 | 37 | 37.82% |
| CCI260116P00060000 | 2024-06-13 2:55PM EDT | 60.00 | 2.15 | 1.85 | 2.35 | 0.00 | - | 2 | 16 | 36.08% |
| CCI260116P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 2.65 | 2.70 | 3.20 | 0.00 | - | 2 | 41 | 35.18% |
| CCI260116P00070000 | 2024-05-28 9:50AM EDT | 70.00 | 3.96 | 3.50 | 4.00 | 0.00 | - | 1 | 61 | 33.50% |
| CCI260116P00075000 | 2024-05-23 1:03PM EDT | 75.00 | 5.10 | 4.60 | 5.20 | 0.00 | - | 4 | 56 | 32.64% |
| CCI260116P00080000 | 2024-06-05 3:00PM EDT | 80.00 | 5.82 | 5.90 | 6.70 | 0.00 | - | 1 | 44 | 32.02% |
| CCI260116P00085000 | 2024-06-10 11:55AM EDT | 85.00 | 7.77 | 7.40 | 8.30 | 0.00 | - | 2 | 34 | 31.06% |
| CCI260116P00087500 | 2024-05-23 12:42PM EDT | 87.50 | 9.00 | 8.40 | 9.10 | 0.00 | - | 1 | 11 | 30.40% |
| CCI260116P00090000 | 2024-06-04 11:52AM EDT | 90.00 | 9.00 | 9.40 | 10.00 | 0.00 | - | 1 | 64 | 29.83% |
| CCI260116P00092500 | 2024-05-23 12:41PM EDT | 92.50 | 11.00 | 10.40 | 11.50 | 0.00 | - | 1 | 9 | 30.44% |
| CCI260116P00095000 | 2024-06-10 10:41AM EDT | 95.00 | 11.77 | 11.30 | 12.10 | 0.00 | - | 3 | 76 | 28.98% |
| CCI260116P00097500 | 2024-05-23 12:42PM EDT | 97.50 | 13.30 | 12.50 | 13.40 | 0.00 | - | 1 | 12 | 28.87% |
| CCI260116P00100000 | 2024-06-07 1:39PM EDT | 100.00 | 13.60 | 13.80 | 14.60 | 0.00 | - | 2 | 70 | 28.42% |
| CCI260116P00105000 | 2024-05-08 10:42AM EDT | 105.00 | 18.90 | 16.30 | 17.20 | 0.00 | - | 1 | 19 | 27.55% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 16.20 | 18.70 | 0.00 | - | 2 | 8 | 23.91% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 22.40 | 24.10 | 0.00 | - | 10 | 20 | 27.73% |
| CCI260116P00120000 | 2024-06-12 3:18PM EDT | 120.00 | 26.30 | 25.20 | 27.90 | 0.00 | - | 20 | 33 | 27.89% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| CCI260116P00170000 | 2024-05-21 3:37PM EDT | 170.00 | 69.90 | 68.50 | 73.50 | 0.00 | - | - | 20 | 33.68% |
| CCI260116P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 75.00 | 73.50 | 78.50 | 0.00 | - | - | 25 | 34.86% |
© 2024 Yahoo. All rights reserved.