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 | 2024-02-27 11:40AM EDT | 45.00 | 59.50 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 96.36% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 101.56% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 62.49% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 33.30% |
| CCI260116C00070000 | 2024-04-12 9:35AM EDT | 70.00 | 29.00 | 24.00 | 26.40 | 0.00 | - | 1 | 33 | 25.29% |
| CCI260116C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 23.16 | 20.00 | 22.80 | 0.00 | - | 1 | 5 | 25.39% |
| CCI260116C00080000 | 2024-04-10 12:28PM EDT | 80.00 | 22.60 | 16.70 | 21.50 | 0.00 | - | 1 | 35 | 30.24% |
| CCI260116C00085000 | 2024-04-18 2:24PM EDT | 85.00 | 16.90 | 13.50 | 18.50 | 0.00 | - | 10 | 21 | 29.65% |
| CCI260116C00090000 | 2024-04-25 2:14PM EDT | 90.00 | 13.90 | 13.20 | 13.80 | 0.00 | - | 12 | 259 | 24.88% |
| CCI260116C00095000 | 2024-04-26 12:35PM EDT | 95.00 | 11.50 | 11.00 | 11.50 | 0.00 | - | 20 | 18 | 24.77% |
| CCI260116C00097500 | 2024-04-25 11:47AM EDT | 97.50 | 10.60 | 10.00 | 10.50 | 0.00 | - | 3 | 82 | 24.78% |
| CCI260116C00100000 | 2024-04-25 2:23PM EDT | 100.00 | 9.65 | 9.10 | 9.50 | 0.00 | - | 12 | 535 | 24.64% |
| CCI260116C00105000 | 2024-04-17 9:58AM EDT | 105.00 | 8.55 | 5.50 | 7.90 | 0.00 | - | 4 | 38 | 24.74% |
| CCI260116C00110000 | 2024-04-22 2:48PM EDT | 110.00 | 6.82 | 6.00 | 6.50 | 0.00 | - | 2 | 122 | 24.72% |
| CCI260116C00115000 | 2024-04-16 11:10AM EDT | 115.00 | 5.88 | 4.80 | 5.30 | 0.00 | - | 1 | 30 | 24.64% |
| CCI260116C00120000 | 2024-04-24 9:56AM EDT | 120.00 | 4.73 | 4.00 | 4.40 | 0.00 | - | 3 | 203 | 24.81% |
| CCI260116C00125000 | 2024-04-23 2:30PM EDT | 125.00 | 4.03 | 3.20 | 3.60 | 0.00 | - | 1 | 52 | 24.83% |
| CCI260116C00130000 | 2024-04-26 3:44PM EDT | 130.00 | 2.75 | 2.55 | 3.00 | -0.63 | -18.64% | 5 | 264 | 25.03% |
| CCI260116C00135000 | 2024-04-22 1:12PM EDT | 135.00 | 2.30 | 2.05 | 2.50 | -0.22 | -8.73% | 1 | 258 | 25.20% |
| CCI260116C00140000 | 2024-04-11 10:53AM EDT | 140.00 | 2.94 | 1.70 | 2.10 | 0.00 | - | 3 | 111 | 25.42% |
| CCI260116C00145000 | 2024-04-24 9:41AM EDT | 145.00 | 1.70 | 1.35 | 1.75 | 0.00 | - | 2 | 10 | 25.56% |
| CCI260116C00150000 | 2024-04-25 1:41PM EDT | 150.00 | 1.20 | 1.15 | 1.50 | 0.00 | - | 3 | 58 | 25.87% |
| CCI260116C00155000 | 2024-03-19 1:53PM EDT | 155.00 | 2.59 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 26.66% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 37.06% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.55 | 0.85 | 0.00 | - | 1 | 3 | 26.03% |
| CCI260116C00175000 | 2024-01-25 10:30AM EDT | 175.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 5 | 6 | 32.48% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-04-26 1:19PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 6 | 328 | 38.87% |
| CCI260116P00050000 | 2024-03-22 10:57AM EDT | 50.00 | 1.25 | 1.55 | 1.80 | 0.00 | - | 3 | 5 | 38.81% |
| CCI260116P00055000 | 2024-04-23 9:40AM EDT | 55.00 | 2.00 | 2.00 | 2.30 | 0.00 | - | 3 | 37 | 36.62% |
| CCI260116P00060000 | 2024-04-15 12:18PM EDT | 60.00 | 3.00 | 2.35 | 3.20 | 0.00 | - | 1 | 14 | 35.80% |
| CCI260116P00065000 | 2024-04-19 9:42AM EDT | 65.00 | 4.01 | 3.60 | 4.10 | 0.00 | - | 1 | 38 | 34.31% |
| CCI260116P00070000 | 2024-04-10 12:51PM EDT | 70.00 | 4.86 | 4.80 | 5.20 | 0.00 | - | 10 | 59 | 32.99% |
| CCI260116P00075000 | 2024-04-25 11:24AM EDT | 75.00 | 6.30 | 6.10 | 6.70 | 0.00 | - | 5 | 43 | 32.26% |
| CCI260116P00080000 | 2024-04-25 11:43AM EDT | 80.00 | 8.10 | 7.80 | 8.30 | 0.00 | - | 4 | 35 | 31.20% |
| CCI260116P00085000 | 2024-04-25 2:23PM EDT | 85.00 | 9.80 | 9.60 | 10.30 | 0.00 | - | 12 | 29 | 30.54% |
| CCI260116P00090000 | 2024-04-26 1:39PM EDT | 90.00 | 12.00 | 11.80 | 12.40 | -0.10 | -0.83% | 4 | 53 | 29.55% |
| CCI260116P00092500 | 2024-04-25 11:15AM EDT | 92.50 | 13.20 | 13.00 | 13.80 | 0.00 | - | 2 | 4 | 29.60% |
| CCI260116P00095000 | 2024-04-26 3:15PM EDT | 95.00 | 14.40 | 14.30 | 15.80 | +0.01 | +0.07% | 4 | 85 | 30.74% |
| CCI260116P00097500 | 2024-04-18 10:38AM EDT | 97.50 | 16.44 | 15.60 | 16.30 | 0.00 | - | 3 | 6 | 28.66% |
| CCI260116P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 17.48 | 16.80 | 17.70 | 0.00 | - | 1 | 51 | 28.31% |
| CCI260116P00105000 | 2024-04-10 11:31AM EDT | 105.00 | 18.60 | 18.00 | 21.00 | 0.00 | - | 5 | 18 | 28.24% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 21.00 | 24.30 | 0.00 | - | 2 | 8 | 27.70% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 24.50 | 27.90 | 0.00 | - | 10 | 20 | 27.33% |
| CCI260116P00120000 | 2024-04-23 1:55PM EDT | 120.00 | 29.40 | 29.60 | 31.60 | 0.00 | - | 1 | 26 | 26.72% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 32.50 | 35.70 | 0.00 | - | 2 | 4 | 26.64% |
| 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% |
© 2024 Yahoo. All rights reserved.