Australia Markets closed

Crown Castle International Corp. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.39+5.86 (+3.12%)
At close: 04:00PM EDT
193.26 -0.13 (-0.07%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI220715C001500002021-12-15 1:46PM EDT150.0048.7139.5042.100.00-110.00%
CCI220715C001600002021-12-15 4:46PM EDT160.0039.6631.1032.900.00--10.00%
CCI220715C001700002021-12-17 1:04PM EDT170.0036.4923.4025.600.00-1236.79%
CCI220715C001750002021-12-10 2:03PM EDT175.0023.5019.9020.900.00-1232.79%
CCI220715C001800002021-12-31 1:04PM EDT180.0032.7316.6017.800.00-3535.45%
CCI220715C001850002021-11-29 2:19PM EDT185.0014.7526.7027.500.00--282.25%
CCI220715C001900002021-12-13 2:24PM EDT190.0018.0811.3012.400.00-1337.93%
CCI220715C001950002022-01-05 4:32PM EDT195.0010.009.3010.30-5.48-35.40%21939.09%
CCI220715C002000002022-01-05 12:05PM EDT200.008.607.408.50-6.40-42.67%351640.05%
CCI220715C002100002022-01-05 3:08PM EDT210.005.904.605.50-3.70-38.54%32940.85%
CCI220715C002200002022-01-05 11:33AM EDT220.003.702.803.50-3.40-47.89%44341.70%
CCI220715C002300002022-01-05 10:37AM EDT230.002.501.752.30-1.91-43.31%11043.15%
CCI220715C002400002022-01-05 12:39PM EDT240.001.300.951.65-2.00-60.61%23845.51%
CCI220715C002500002021-12-27 4:53PM EDT250.001.900.551.150.00--147.19%
CCI220715C002600002022-01-04 12:48PM EDT260.001.000.250.900.00-2449.81%
CCI220715C002700002021-12-14 2:16PM EDT270.000.500.150.750.00-1152.69%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI220715P001000002021-12-03 10:30AM EDT100.001.200.000.650.00-101087.70%
CCI220715P001200002022-01-05 4:34PM EDT120.000.850.701.05-0.10-10.53%33078.47%
CCI220715P001250002022-01-05 3:24PM EDT125.001.000.651.35-0.05-4.76%2174.78%
CCI220715P001300002022-01-05 2:02PM EDT130.001.201.251.60-0.12-9.09%2174.88%
CCI220715P001350002021-11-22 2:56PM EDT135.002.651.251.400.00--167.87%
CCI220715P001400002021-12-17 11:31AM EDT140.001.851.952.200.00-101069.95%
CCI220715P001450002022-01-05 2:27PM EDT145.002.202.352.75+0.70+46.67%111068.02%
CCI220715P001500002021-12-16 1:36PM EDT150.002.722.803.300.00-2265.66%
CCI220715P001550002022-01-05 11:08AM EDT155.003.103.505.00+1.05+51.22%2067.08%
CCI220715P001600002022-01-04 11:16AM EDT160.002.304.204.900.00-11162.27%
CCI220715P001650002022-01-05 3:36PM EDT165.005.805.306.20+2.95+103.51%134461.82%
CCI220715P001700002021-12-15 4:39PM EDT170.006.406.607.600.00--161.12%
CCI220715P001750002022-01-05 4:06PM EDT175.008.208.209.30+3.40+70.83%33360.80%
CCI220715P001800002022-01-04 2:07PM EDT180.006.0210.1011.000.00-2660.18%
CCI220715P001850002022-01-05 11:31AM EDT185.0010.4012.4013.70+4.10+65.08%4561.30%
CCI220715P001900002022-01-05 11:13AM EDT190.0013.1015.0016.00+4.09+45.39%401361.31%
CCI220715P001950002022-01-04 12:14PM EDT195.0010.3518.0019.400.00-1263.15%
CCI220715P002100002021-12-13 1:04AM EDT210.0032.4027.8030.000.00--166.28%
CCI220715P002200002021-12-16 4:39PM EDT220.0028.7035.4037.400.00-1667.77%
CCI220715P002300002021-12-16 4:39PM EDT230.0036.8045.2047.800.00--177.57%
CCI220715P002400002021-12-28 3:14PM EDT240.0039.8053.3057.000.00--180.50%