Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-04-19 1:19PM EDT | 45.00 | 50.34 | 46.70 | 51.40 | 0.00 | - | 1 | 2 | 77.61% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 171.24% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 51.12% |
| CCI250117C00060000 | 2024-03-14 11:04AM EDT | 60.00 | 47.00 | 35.00 | 39.90 | 0.00 | - | 5 | 10 | 59.17% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 126.48% |
| CCI250117C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 24.88 | 22.70 | 26.60 | -15.21 | -37.94% | 2 | 26 | 40.03% |
| CCI250117C00075000 | 2024-03-12 12:27PM EDT | 75.00 | 35.44 | 21.90 | 24.40 | 0.00 | - | 1 | 21 | 45.96% |
| CCI250117C00080000 | 2024-04-24 3:00PM EDT | 80.00 | 17.90 | 16.20 | 16.90 | 0.00 | - | 25 | 558 | 28.62% |
| CCI250117C00085000 | 2024-02-06 10:30AM EDT | 85.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CCI250117C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 11.14 | 9.70 | 10.00 | 0.00 | - | 11 | 262 | 25.90% |
| CCI250117C00092500 | 2024-04-23 3:12PM EDT | 92.50 | 9.50 | 8.40 | 8.60 | 0.00 | - | 10 | 18 | 25.44% |
| CCI250117C00095000 | 2024-04-26 12:28PM EDT | 95.00 | 7.70 | 7.20 | 7.40 | -0.07 | -0.90% | 2 | 117 | 25.23% |
| CCI250117C00097500 | 2024-04-18 9:38AM EDT | 97.50 | 7.50 | 6.10 | 6.30 | 0.00 | - | 6 | 23 | 24.96% |
| CCI250117C00100000 | 2024-04-26 2:04PM EDT | 100.00 | 5.40 | 4.30 | 5.40 | -0.01 | -0.18% | 6 | 418 | 24.96% |
| CCI250117C00105000 | 2024-04-26 3:31PM EDT | 105.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 33 | 1,786 | 24.57% |
| CCI250117C00110000 | 2024-04-26 2:12PM EDT | 110.00 | 2.75 | 2.50 | 2.65 | +0.02 | +0.73% | 26 | 1,574 | 24.43% |
| CCI250117C00115000 | 2024-04-26 2:22PM EDT | 115.00 | 1.83 | 1.70 | 1.85 | +0.01 | +0.55% | 7 | 1,306 | 24.49% |
| CCI250117C00120000 | 2024-04-26 2:17PM EDT | 120.00 | 1.30 | 1.20 | 1.30 | +0.01 | +0.78% | 1 | 437 | 24.68% |
| CCI250117C00125000 | 2024-04-26 11:32AM EDT | 125.00 | 0.90 | 0.75 | 0.90 | +0.02 | +2.27% | 9 | 289 | 24.81% |
| CCI250117C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 0.60 | 0.50 | 0.65 | -0.14 | -18.92% | 2 | 423 | 25.20% |
| CCI250117C00135000 | 2024-04-23 11:31AM EDT | 135.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 199 | 25.88% |
| CCI250117C00140000 | 2024-04-26 10:05AM EDT | 140.00 | 0.32 | 0.20 | 0.75 | -0.08 | -20.00% | 2 | 270 | 30.25% |
| CCI250117C00145000 | 2024-04-12 11:40AM EDT | 145.00 | 0.48 | 0.10 | 0.75 | 0.00 | - | 3 | 125 | 32.18% |
| CCI250117C00150000 | 2024-04-05 9:30AM EDT | 150.00 | 0.83 | 0.05 | 0.55 | 0.00 | - | 2 | 510 | 32.01% |
| CCI250117C00155000 | 2024-04-19 3:26PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 123 | 35.79% |
| CCI250117C00160000 | 2024-04-16 11:18AM EDT | 160.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 213 | 37.46% |
| CCI250117C00165000 | 2024-04-18 9:30AM EDT | 165.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 88 | 36.23% |
| CCI250117C00170000 | 2024-03-22 12:18PM EDT | 170.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 228 | 38.97% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 42.09% |
| CCI250117C00180000 | 2023-11-29 1:00PM EDT | 180.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 13 | 43.53% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 41.80% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 43.07% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 54.43% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 48.73% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 51.10% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 55.86% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 51.49% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 51.56% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 53.32% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 64.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-04-19 2:53PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 164 | 42.92% |
| CCI250117P00050000 | 2024-04-18 11:34AM EDT | 50.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 9 | 224 | 39.99% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.20 | 0.50 | 0.00 | - | 20 | 228 | 38.18% |
| CCI250117P00060000 | 2024-04-24 3:34PM EDT | 60.00 | 0.56 | 0.55 | 0.70 | 0.00 | - | 10 | 377 | 35.38% |
| CCI250117P00065000 | 2024-04-23 9:39AM EDT | 65.00 | 1.00 | 1.00 | 1.50 | 0.00 | - | 10 | 273 | 36.96% |
| CCI250117P00070000 | 2024-04-22 12:26PM EDT | 70.00 | 1.55 | 1.60 | 1.65 | -0.15 | -8.82% | 3 | 194 | 32.18% |
| CCI250117P00075000 | 2024-04-23 11:51AM EDT | 75.00 | 2.21 | 2.40 | 2.55 | 0.00 | - | 10 | 141 | 31.32% |
| CCI250117P00080000 | 2024-04-18 12:14PM EDT | 80.00 | 3.50 | 3.50 | 3.70 | -0.60 | -14.63% | 2 | 346 | 30.23% |
| CCI250117P00085000 | 2024-04-26 3:50PM EDT | 85.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 580 | 29.16% |
| CCI250117P00087500 | 2024-04-26 3:29PM EDT | 87.50 | 5.90 | 5.90 | 6.10 | +0.12 | +2.08% | 10 | 22 | 28.66% |
| CCI250117P00090000 | 2024-04-25 1:44PM EDT | 90.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 3 | 1,183 | 28.15% |
| CCI250117P00092500 | 2024-04-17 3:42PM EDT | 92.50 | 8.86 | 8.00 | 8.30 | 0.00 | - | - | 2 | 27.94% |
| CCI250117P00095000 | 2024-04-25 2:24PM EDT | 95.00 | 9.20 | 9.30 | 9.60 | 0.00 | - | 1 | 336 | 27.70% |
| CCI250117P00097500 | 2024-04-22 10:39AM EDT | 97.50 | 10.43 | 10.70 | 12.70 | 0.00 | - | 1 | 39 | 32.78% |
| CCI250117P00100000 | 2024-04-25 3:42PM EDT | 100.00 | 12.00 | 12.20 | 12.60 | -0.15 | -1.23% | 1 | 1,384 | 27.48% |
| CCI250117P00105000 | 2024-04-18 3:36PM EDT | 105.00 | 15.50 | 14.50 | 17.00 | 0.00 | - | 1 | 487 | 30.59% |
| CCI250117P00110000 | 2024-04-25 1:43PM EDT | 110.00 | 19.30 | 18.30 | 21.30 | 0.00 | - | 2 | 242 | 32.60% |
| CCI250117P00115000 | 2024-04-19 10:25AM EDT | 115.00 | 22.81 | 23.30 | 24.40 | 0.00 | - | 4 | 199 | 29.35% |
| CCI250117P00120000 | 2024-04-17 1:46PM EDT | 120.00 | 27.60 | 27.60 | 29.30 | 0.00 | - | 1 | 288 | 32.22% |
| CCI250117P00125000 | 2024-04-23 1:50PM EDT | 125.00 | 30.60 | 31.00 | 35.00 | 0.00 | - | 4 | 122 | 38.18% |
| CCI250117P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 36.62 | 34.70 | 39.50 | 0.00 | - | 6 | 137 | 38.92% |
| CCI250117P00135000 | 2024-04-18 9:51AM EDT | 135.00 | 41.80 | 39.50 | 44.40 | 0.00 | - | 2 | 105 | 41.11% |
| CCI250117P00140000 | 2024-04-18 10:06AM EDT | 140.00 | 46.46 | 44.50 | 49.30 | 0.00 | - | 7 | 96 | 43.11% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 0.00% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 0.00% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.