Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 72.56% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 273.29% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 225.50% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCI240621C00085000 | 2023-11-22 12:43PM EDT | 85.00 | 20.10 | 30.00 | 32.10 | 0.00 | - | 13 | 48 | 195.02% |
| CCI240621C00090000 | 2024-05-01 1:03PM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 661 | 0.00% |
| CCI240621C00092500 | 2024-05-01 3:11PM EDT | 92.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| CCI240621C00095000 | 2024-05-01 3:09PM EDT | 95.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 1,738 | 0.00% |
| CCI240621C00097500 | 2024-05-01 1:12PM EDT | 97.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 8 | 599 | 1.56% |
| CCI240621C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 72 | 844 | 3.13% |
| CCI240621C00105000 | 2024-05-01 3:16PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 854 | 6.25% |
| CCI240621C00110000 | 2024-05-01 3:56PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 67 | 596 | 6.25% |
| CCI240621C00115000 | 2024-04-29 10:46AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,061 | 12.50% |
| CCI240621C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,267 | 12.50% |
| CCI240621C00125000 | 2024-05-01 12:37PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 446 | 12.50% |
| CCI240621C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 12.50% |
| CCI240621C00135000 | 2024-04-22 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 57.96% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 62.60% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 69.68% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 73.24% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 124.41% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| CCI240621P00070000 | 2024-01-30 12:07PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| CCI240621P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 12.50% |
| CCI240621P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 340 | 6.25% |
| CCI240621P00087500 | 2024-05-01 3:43PM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 280 | 6.25% |
| CCI240621P00090000 | 2024-05-01 11:45AM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 3.13% |
| CCI240621P00092500 | 2024-05-01 1:48PM EDT | 92.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 1.56% |
| CCI240621P00095000 | 2024-04-30 2:22PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 438 | 0.20% |
| CCI240621P00097500 | 2024-05-01 3:05PM EDT | 97.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 0.00% |
| CCI240621P00100000 | 2024-05-01 2:51PM EDT | 100.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 387 | 0.00% |
| CCI240621P00105000 | 2024-04-30 10:36AM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| CCI240621P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 590 | 0.00% |
| CCI240621P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| CCI240621P00120000 | 2024-03-12 11:32AM EDT | 120.00 | 12.40 | 21.40 | 25.00 | 0.00 | - | 3 | 175 | 35.45% |
| CCI240621P00125000 | 2024-04-15 12:45PM EDT | 125.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| CCI240621P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CCI240621P00135000 | 2024-03-11 3:13PM EDT | 135.00 | 24.53 | 35.10 | 39.90 | 0.00 | - | 5 | 0 | 45.02% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 74.78% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.