Australia markets closed

Crown Castle Inc. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.14+1.06 (+1.15%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI231020C000600002023-09-14 10:51AM EDT60.0038.3033.2033.800.00-25105.86%
CCI231020C000650002023-09-27 12:31PM EDT65.0024.2228.3028.700.00-1189.36%
CCI231020C000700002023-09-22 1:34PM EDT70.0022.8723.4023.800.00-2277.93%
CCI231020C000750002023-09-27 1:48PM EDT75.0014.6518.4018.800.00-6662.60%
CCI231020C000800002023-09-28 2:02PM EDT80.0012.4013.6013.900.00-1151.56%
CCI231020C000850002023-09-22 12:35PM EDT85.008.609.009.300.00-5045.58%
CCI231020C000900002023-09-29 9:30AM EDT90.005.204.905.20+0.89+20.65%213437.94%
CCI231020C000925002023-09-29 10:09AM EDT92.503.403.303.50+0.85+33.33%1314134.86%
CCI231020C000950002023-09-29 10:41AM EDT95.002.082.052.15+0.43+26.06%2124432.45%
CCI231020C000975002023-09-29 9:43AM EDT97.501.161.151.25+0.16+16.00%1747431.37%
CCI231020C001000002023-09-29 10:12AM EDT100.000.600.600.70+0.05+9.09%52,47031.10%
CCI231020C001050002023-09-29 10:36AM EDT105.000.180.150.20+0.03+20.00%212,39031.49%
CCI231020C001100002023-09-29 9:30AM EDT110.000.050.000.050.00-71,60632.03%
CCI231020C001150002023-09-28 1:22PM EDT115.000.020.000.100.00-11,13843.46%
CCI231020C001200002023-09-27 2:01PM EDT120.000.050.000.050.00-12,23045.90%
CCI231020C001250002023-09-27 1:05PM EDT125.000.030.000.050.00-186351.95%
CCI231020C001300002023-09-29 10:28AM EDT130.000.010.000.05-0.04-80.00%861753.13%
CCI231020C001350002023-09-26 12:31PM EDT135.000.050.000.05+0.02+66.67%139058.59%
CCI231020C001400002023-09-19 12:04PM EDT140.000.050.000.500.00-127986.33%
CCI231020C001450002023-09-27 1:41PM EDT145.000.050.000.750.00-415898.73%
CCI231020C001500002023-09-27 11:28AM EDT150.000.050.000.050.00-16672.66%
CCI231020C001550002023-05-31 3:51PM EDT155.000.150.050.350.00-12199.80%
CCI231020C001600002023-08-18 1:04PM EDT160.000.300.000.750.00-114115.63%
CCI231020C001650002023-07-12 10:27AM EDT165.000.050.000.750.00-218120.80%
CCI231020C001700002023-08-30 11:37AM EDT170.000.050.000.050.00-43489.06%
CCI231020C001750002023-08-21 3:32PM EDT175.000.100.000.100.00-2299.80%
CCI231020C001850002023-02-27 2:53PM EDT185.000.300.000.750.00--10139.55%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI231020P000600002023-08-30 1:53PM EDT60.000.100.000.750.00--3106.74%
CCI231020P000650002023-07-20 12:37PM EDT65.000.050.000.500.00-21183.20%
CCI231020P000700002023-09-28 1:17PM EDT70.000.050.000.150.00-11455.86%
CCI231020P000750002023-09-28 9:43AM EDT75.000.100.000.650.00-83657.72%
CCI231020P000800002023-09-28 2:19PM EDT80.000.250.100.250.00-58341.07%
CCI231020P000850002023-09-29 10:16AM EDT85.000.550.450.55-0.20-26.67%12445034.77%
CCI231020P000900002023-09-29 10:33AM EDT90.001.451.351.50-0.48-24.87%162,24531.15%
CCI231020P000925002023-09-29 10:27AM EDT92.502.402.202.35-0.50-17.24%1511229.25%
CCI231020P000950002023-09-29 10:45AM EDT95.003.423.303.50-0.78-18.57%72,26126.70%
CCI231020P000975002023-09-28 12:28PM EDT97.506.505.506.90+6.50-1046.95%
CCI231020P001000002023-09-29 10:33AM EDT100.007.186.807.10-0.97-11.90%31,78722.27%
CCI231020P001050002023-09-28 3:57PM EDT105.0012.9211.5011.700.00-113190.00%
CCI231020P001100002023-09-28 12:01PM EDT110.0018.6316.5016.800.00-80800.00%
CCI231020P001150002023-09-27 2:33PM EDT115.0025.3021.5021.800.00-6540.00%
CCI231020P001200002023-09-27 2:33PM EDT120.0030.3026.3026.700.00-2510.00%
CCI231020P001250002023-09-14 9:30AM EDT125.0028.5031.3031.800.00-100.00%
CCI231020P001300002023-09-19 1:57PM EDT130.0033.1036.5036.800.00-400.00%
CCI231020P001350002023-09-14 2:24PM EDT135.0036.7841.4041.900.00-5061.91%
CCI231020P001400002023-08-22 10:29AM EDT140.0042.3044.7049.100.00-16267.19%
CCI231020P001450002023-06-07 2:17PM EDT145.0032.3027.7031.900.00-100.00%
CCI231020P001500002023-06-06 10:58AM EDT150.0038.9632.9034.300.00-300.00%
CCI231020P001550002023-03-10 2:30PM EDT155.0031.5222.4024.800.00--100.00%
CCI231020P001650002023-03-07 4:57PM EDT165.0039.9230.9033.100.00-100.00%
CCI231020P001700002023-05-04 11:16AM EDT170.0051.6155.0059.500.00-205440.00%