Crown Castle International Corp. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI220715C00150000 | 2021-12-15 1:46PM EDT | 150.00 | 48.71 | 39.50 | 42.10 | 0.00 | - | 1 | 1 | 0.00% |
| CCI220715C00160000 | 2021-12-15 4:46PM EDT | 160.00 | 39.66 | 31.10 | 32.90 | 0.00 | - | - | 1 | 0.00% |
| CCI220715C00170000 | 2021-12-17 1:04PM EDT | 170.00 | 36.49 | 23.40 | 25.60 | 0.00 | - | 1 | 2 | 36.79% |
| CCI220715C00175000 | 2021-12-10 2:03PM EDT | 175.00 | 23.50 | 19.90 | 20.90 | 0.00 | - | 1 | 2 | 32.79% |
| CCI220715C00180000 | 2021-12-31 1:04PM EDT | 180.00 | 32.73 | 16.60 | 17.80 | 0.00 | - | 3 | 5 | 35.45% |
| CCI220715C00185000 | 2021-11-29 2:19PM EDT | 185.00 | 14.75 | 26.70 | 27.50 | 0.00 | - | - | 2 | 82.25% |
| CCI220715C00190000 | 2021-12-13 2:24PM EDT | 190.00 | 18.08 | 11.30 | 12.40 | 0.00 | - | 1 | 3 | 37.93% |
| CCI220715C00195000 | 2022-01-05 4:32PM EDT | 195.00 | 10.00 | 9.30 | 10.30 | -5.48 | -35.40% | 2 | 19 | 39.09% |
| CCI220715C00200000 | 2022-01-05 12:05PM EDT | 200.00 | 8.60 | 7.40 | 8.50 | -6.40 | -42.67% | 35 | 16 | 40.05% |
| CCI220715C00210000 | 2022-01-05 3:08PM EDT | 210.00 | 5.90 | 4.60 | 5.50 | -3.70 | -38.54% | 3 | 29 | 40.85% |
| CCI220715C00220000 | 2022-01-05 11:33AM EDT | 220.00 | 3.70 | 2.80 | 3.50 | -3.40 | -47.89% | 4 | 43 | 41.70% |
| CCI220715C00230000 | 2022-01-05 10:37AM EDT | 230.00 | 2.50 | 1.75 | 2.30 | -1.91 | -43.31% | 1 | 10 | 43.15% |
| CCI220715C00240000 | 2022-01-05 12:39PM EDT | 240.00 | 1.30 | 0.95 | 1.65 | -2.00 | -60.61% | 2 | 38 | 45.51% |
| CCI220715C00250000 | 2021-12-27 4:53PM EDT | 250.00 | 1.90 | 0.55 | 1.15 | 0.00 | - | - | 1 | 47.19% |
| CCI220715C00260000 | 2022-01-04 12:48PM EDT | 260.00 | 1.00 | 0.25 | 0.90 | 0.00 | - | 2 | 4 | 49.81% |
| CCI220715C00270000 | 2021-12-14 2:16PM EDT | 270.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 52.69% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI220715P00100000 | 2021-12-03 10:30AM EDT | 100.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 87.70% |
| CCI220715P00120000 | 2022-01-05 4:34PM EDT | 120.00 | 0.85 | 0.70 | 1.05 | -0.10 | -10.53% | 3 | 30 | 78.47% |
| CCI220715P00125000 | 2022-01-05 3:24PM EDT | 125.00 | 1.00 | 0.65 | 1.35 | -0.05 | -4.76% | 2 | 1 | 74.78% |
| CCI220715P00130000 | 2022-01-05 2:02PM EDT | 130.00 | 1.20 | 1.25 | 1.60 | -0.12 | -9.09% | 2 | 1 | 74.88% |
| CCI220715P00135000 | 2021-11-22 2:56PM EDT | 135.00 | 2.65 | 1.25 | 1.40 | 0.00 | - | - | 1 | 67.87% |
| CCI220715P00140000 | 2021-12-17 11:31AM EDT | 140.00 | 1.85 | 1.95 | 2.20 | 0.00 | - | 10 | 10 | 69.95% |
| CCI220715P00145000 | 2022-01-05 2:27PM EDT | 145.00 | 2.20 | 2.35 | 2.75 | +0.70 | +46.67% | 11 | 10 | 68.02% |
| CCI220715P00150000 | 2021-12-16 1:36PM EDT | 150.00 | 2.72 | 2.80 | 3.30 | 0.00 | - | 2 | 2 | 65.66% |
| CCI220715P00155000 | 2022-01-05 11:08AM EDT | 155.00 | 3.10 | 3.50 | 5.00 | +1.05 | +51.22% | 2 | 0 | 67.08% |
| CCI220715P00160000 | 2022-01-04 11:16AM EDT | 160.00 | 2.30 | 4.20 | 4.90 | 0.00 | - | 1 | 11 | 62.27% |
| CCI220715P00165000 | 2022-01-05 3:36PM EDT | 165.00 | 5.80 | 5.30 | 6.20 | +2.95 | +103.51% | 13 | 44 | 61.82% |
| CCI220715P00170000 | 2021-12-15 4:39PM EDT | 170.00 | 6.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 61.12% |
| CCI220715P00175000 | 2022-01-05 4:06PM EDT | 175.00 | 8.20 | 8.20 | 9.30 | +3.40 | +70.83% | 3 | 33 | 60.80% |
| CCI220715P00180000 | 2022-01-04 2:07PM EDT | 180.00 | 6.02 | 10.10 | 11.00 | 0.00 | - | 2 | 6 | 60.18% |
| CCI220715P00185000 | 2022-01-05 11:31AM EDT | 185.00 | 10.40 | 12.40 | 13.70 | +4.10 | +65.08% | 4 | 5 | 61.30% |
| CCI220715P00190000 | 2022-01-05 11:13AM EDT | 190.00 | 13.10 | 15.00 | 16.00 | +4.09 | +45.39% | 40 | 13 | 61.31% |
| CCI220715P00195000 | 2022-01-04 12:14PM EDT | 195.00 | 10.35 | 18.00 | 19.40 | 0.00 | - | 1 | 2 | 63.15% |
| CCI220715P00210000 | 2021-12-13 1:04AM EDT | 210.00 | 32.40 | 27.80 | 30.00 | 0.00 | - | - | 1 | 66.28% |
| CCI220715P00220000 | 2021-12-16 4:39PM EDT | 220.00 | 28.70 | 35.40 | 37.40 | 0.00 | - | 1 | 6 | 67.77% |
| CCI220715P00230000 | 2021-12-16 4:39PM EDT | 230.00 | 36.80 | 45.20 | 47.80 | 0.00 | - | - | 1 | 77.57% |
| CCI220715P00240000 | 2021-12-28 3:14PM EDT | 240.00 | 39.80 | 53.30 | 57.00 | 0.00 | - | - | 1 | 80.50% |
© 2022 Yahoo. All rights reserved.
