Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-03-13 11:22AM EDT | 70.00 | 41.25 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 84.17% |
| CCI240719C00085000 | 2024-03-21 10:23AM EDT | 85.00 | 21.91 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 40.98% |
| CCI240719C00090000 | 2024-04-26 2:54PM EDT | 90.00 | 7.02 | 4.50 | 6.70 | -0.58 | -7.63% | 2 | 30 | 26.73% |
| CCI240719C00095000 | 2024-04-24 2:04PM EDT | 95.00 | 4.70 | 3.60 | 3.80 | 0.00 | - | 2 | 741 | 24.81% |
| CCI240719C00097500 | 2024-04-26 3:00PM EDT | 97.50 | 2.90 | 2.60 | 2.75 | -0.05 | -1.69% | 78 | 457 | 24.28% |
| CCI240719C00100000 | 2024-04-26 1:46PM EDT | 100.00 | 1.90 | 1.80 | 1.95 | -0.15 | -7.32% | 22 | 271 | 24.00% |
| CCI240719C00105000 | 2024-04-26 3:29PM EDT | 105.00 | 0.90 | 0.80 | 0.90 | -0.09 | -9.09% | 17 | 831 | 23.56% |
| CCI240719C00110000 | 2024-04-26 2:41PM EDT | 110.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 27 | 288 | 24.34% |
| CCI240719C00115000 | 2024-04-26 2:15PM EDT | 115.00 | 0.24 | 0.10 | 0.30 | +0.09 | +60.00% | 1 | 248 | 26.66% |
| CCI240719C00120000 | 2024-04-26 1:19PM EDT | 120.00 | 0.50 | 0.05 | 0.45 | +0.28 | +127.27% | 5 | 181 | 33.55% |
| CCI240719C00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 119 | 32.28% |
| CCI240719C00130000 | 2024-04-25 11:34AM EDT | 130.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 46.34% |
| CCI240719C00135000 | 2024-03-22 10:44AM EDT | 135.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 50.20% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 670 | 53.83% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 50.10% |
| 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 | 55.96% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
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 | 64.16% |
| CCI240719P00070000 | 2024-04-18 10:16AM EDT | 70.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 1 | 8 | 45.48% |
| CCI240719P00075000 | 2024-04-25 11:45AM EDT | 75.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 207 | 32.37% |
| CCI240719P00080000 | 2024-04-23 3:46PM EDT | 80.00 | 0.64 | 0.75 | 1.00 | 0.00 | - | 17 | 58 | 31.37% |
| CCI240719P00085000 | 2024-04-26 1:42PM EDT | 85.00 | 1.60 | 1.55 | 1.65 | +0.05 | +3.23% | 3 | 356 | 27.91% |
| CCI240719P00087500 | 2024-04-25 2:31PM EDT | 87.50 | 2.19 | 2.20 | 2.35 | 0.00 | - | 4 | 37 | 27.67% |
| CCI240719P00090000 | 2024-04-26 1:39PM EDT | 90.00 | 2.99 | 3.00 | 3.20 | +0.04 | +1.36% | 30 | 420 | 27.22% |
| CCI240719P00092500 | 2024-04-26 12:21PM EDT | 92.50 | 3.80 | 4.00 | 4.30 | -0.23 | -5.71% | 14 | 182 | 27.10% |
| CCI240719P00095000 | 2024-04-26 1:39PM EDT | 95.00 | 5.20 | 5.30 | 5.50 | +0.70 | +15.56% | 6 | 255 | 26.38% |
| CCI240719P00097500 | 2024-04-24 3:09PM EDT | 97.50 | 5.90 | 6.80 | 8.60 | 0.00 | - | 3 | 83 | 35.34% |
| CCI240719P00100000 | 2024-04-23 9:58AM EDT | 100.00 | 7.39 | 8.50 | 10.70 | 0.00 | - | 2 | 128 | 38.01% |
| CCI240719P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 11.30 | 12.60 | 12.90 | -1.10 | -8.87% | 5 | 329 | 28.30% |
| CCI240719P00110000 | 2024-04-22 3:01PM EDT | 110.00 | 15.87 | 16.20 | 19.70 | 0.00 | - | 10 | 103 | 47.79% |
| CCI240719P00115000 | 2024-04-05 2:54PM EDT | 115.00 | 16.00 | 19.80 | 24.50 | 0.00 | - | 1 | 100 | 52.89% |
| CCI240719P00120000 | 2024-03-25 10:21AM EDT | 120.00 | 18.05 | 23.60 | 27.50 | 0.00 | - | 1 | 89 | 41.68% |
| CCI240719P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 31.20 | 29.50 | 34.40 | 0.00 | - | 2 | 55 | 63.43% |
| CCI240719P00130000 | 2024-03-08 11:33AM EDT | 130.00 | 20.00 | 27.10 | 31.90 | 0.00 | - | 1 | 47 | 0.00% |
| CCI240719P00135000 | 2023-12-27 1:55PM EDT | 135.00 | 21.00 | 25.70 | 30.00 | 0.00 | - | 1 | 26 | 0.00% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 67.51% |
| 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.