Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-06-21 10:43AM EDT | 70.00 | 27.61 | 24.70 | 28.50 | 0.00 | - | 2 | 2 | 68.85% |
| CCI240719C00080000 | 2024-06-20 1:29PM EDT | 80.00 | 16.89 | 15.20 | 17.20 | 0.00 | - | - | 2 | 61.43% |
| CCI240719C00085000 | 2024-06-17 2:31PM EDT | 85.00 | 12.88 | 10.80 | 12.30 | 0.00 | - | 1 | 1 | 48.19% |
| CCI240719C00087500 | 2024-06-21 12:04PM EDT | 87.50 | 10.02 | 8.80 | 10.10 | 0.00 | - | 2 | 2 | 45.19% |
| CCI240719C00090000 | 2024-06-25 3:06PM EDT | 90.00 | 6.70 | 7.10 | 7.40 | -0.80 | -10.67% | 1 | 43 | 34.03% |
| CCI240719C00092500 | 2024-06-24 9:53AM EDT | 92.50 | 5.90 | 5.10 | 5.30 | 0.00 | - | 7 | 178 | 30.52% |
| CCI240719C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 3.20 | 3.40 | 3.60 | -1.70 | -34.69% | 23 | 1,453 | 29.08% |
| CCI240719C00097500 | 2024-06-26 1:34PM EDT | 97.50 | 2.05 | 2.10 | 2.20 | -0.65 | -24.07% | 34 | 1,140 | 27.37% |
| CCI240719C00100000 | 2024-06-26 2:08PM EDT | 100.00 | 1.15 | 1.15 | 1.25 | -0.46 | -28.57% | 41 | 1,465 | 26.61% |
| CCI240719C00105000 | 2024-06-26 2:58PM EDT | 105.00 | 0.32 | 0.30 | 0.35 | -0.13 | -30.23% | 37 | 2,473 | 26.71% |
| CCI240719C00110000 | 2024-06-26 1:31PM EDT | 110.00 | 0.15 | 0.10 | 0.15 | -0.04 | -21.05% | 54 | 1,405 | 30.42% |
| CCI240719C00115000 | 2024-06-24 11:06AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 505 | 35.74% |
| CCI240719C00120000 | 2024-06-26 10:05AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 267 | 42.77% |
| CCI240719C00125000 | 2024-06-25 1:45PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 5 | 108 | 44.53% |
| CCI240719C00130000 | 2024-06-14 9:59AM EDT | 130.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 540 | 68.26% |
| CCI240719C00135000 | 2024-05-13 2:23PM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 310 | 95.46% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 670 | 92.38% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 2 | 88 | 65.63% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 99.32% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 125.10% |
| CCI240719P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 63.57% |
| CCI240719P00075000 | 2024-06-20 2:51PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 219 | 51.56% |
| CCI240719P00080000 | 2024-06-25 10:07AM EDT | 80.00 | 0.09 | 0.05 | 0.15 | +0.02 | +28.57% | 10 | 72 | 41.50% |
| CCI240719P00085000 | 2024-06-25 2:31PM EDT | 85.00 | 0.26 | 0.10 | 0.20 | +0.11 | +73.33% | 1 | 828 | 31.93% |
| CCI240719P00087500 | 2024-06-25 3:04PM EDT | 87.50 | 0.32 | 0.25 | 0.30 | +0.07 | +28.00% | 8 | 358 | 28.76% |
| CCI240719P00090000 | 2024-06-26 1:08PM EDT | 90.00 | 0.53 | 0.45 | 0.55 | +0.08 | +17.78% | 12 | 1,819 | 27.10% |
| CCI240719P00092500 | 2024-06-26 3:02PM EDT | 92.50 | 0.94 | 0.90 | 1.00 | +0.17 | +21.52% | 29 | 1,299 | 25.64% |
| CCI240719P00095000 | 2024-06-26 2:31PM EDT | 95.00 | 1.70 | 1.60 | 1.75 | +0.37 | +27.82% | 34 | 880 | 24.37% |
| CCI240719P00097500 | 2024-06-26 2:31PM EDT | 97.50 | 2.85 | 2.75 | 3.20 | +0.35 | +14.00% | 15 | 550 | 26.37% |
| CCI240719P00100000 | 2024-06-26 12:01PM EDT | 100.00 | 4.58 | 4.30 | 6.10 | +1.28 | +38.79% | 7 | 1,051 | 40.32% |
| CCI240719P00105000 | 2024-06-24 10:58AM EDT | 105.00 | 6.90 | 8.40 | 9.30 | 0.00 | - | 2 | 478 | 33.08% |
| CCI240719P00110000 | 2024-06-25 3:25PM EDT | 110.00 | 14.21 | 12.80 | 15.50 | +1.19 | +9.14% | 1 | 74 | 62.52% |
| CCI240719P00115000 | 2024-06-20 2:27PM EDT | 115.00 | 19.52 | 17.50 | 20.60 | 0.00 | - | 2 | 1 | 75.51% |
| CCI240719P00120000 | 2024-06-11 3:20PM EDT | 120.00 | 20.45 | 22.60 | 25.60 | 0.00 | - | 1 | 0 | 58.06% |
| CCI240719P00125000 | 2024-06-20 2:24PM EDT | 125.00 | 28.40 | 26.70 | 30.40 | 0.00 | - | 2 | 7 | 92.60% |
| CCI240719P00130000 | 2024-06-20 2:22PM EDT | 130.00 | 32.20 | 31.80 | 35.50 | 0.00 | - | 2 | 8 | 50.39% |
| CCI240719P00135000 | 2024-06-17 3:41PM EDT | 135.00 | 37.92 | 37.10 | 40.60 | 0.00 | - | 2 | 0 | 70.51% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 127.03% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.