Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI230217C00120000 | 2022-12-28 3:50PM EST | 120.00 | 17.30 | 26.00 | 27.10 | 0.00 | - | - | 1 | 71.92% |
| CCI230217C00125000 | 2023-01-23 2:35PM EST | 125.00 | 22.02 | 20.00 | 20.60 | 0.00 | - | 20 | 20 | 40.33% |
| CCI230217C00130000 | 2023-01-23 1:12PM EST | 130.00 | 17.68 | 15.30 | 16.10 | 0.00 | - | 1 | 4 | 42.14% |
| CCI230217C00135000 | 2023-01-30 2:27PM EST | 135.00 | 11.63 | 10.60 | 11.40 | 0.00 | - | 1 | 44 | 35.47% |
| CCI230217C00140000 | 2023-01-27 3:09PM EST | 140.00 | 8.70 | 6.60 | 7.30 | 0.00 | - | 2 | 423 | 32.15% |
| CCI230217C00145000 | 2023-01-31 9:33AM EST | 145.00 | 3.70 | 3.40 | 3.90 | -0.10 | -2.63% | 2 | 419 | 28.86% |
| CCI230217C00150000 | 2023-01-31 9:32AM EST | 150.00 | 1.55 | 1.35 | 1.90 | -0.29 | -15.76% | 2 | 3,304 | 28.83% |
| CCI230217C00155000 | 2023-01-30 3:53PM EST | 155.00 | 0.63 | 0.45 | 0.65 | 0.00 | - | 31 | 1,209 | 26.93% |
| CCI230217C00160000 | 2023-01-30 3:53PM EST | 160.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 7 | 383 | 31.18% |
| CCI230217C00165000 | 2023-01-27 3:55PM EST | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 59 | 38.38% |
| CCI230217C00170000 | 2023-01-23 10:28AM EST | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 28 | 52.30% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI230217P00085000 | 2023-01-06 1:25PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CCI230217P00100000 | 2022-12-28 1:56PM EST | 100.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 76.56% |
| CCI230217P00105000 | 2023-01-23 1:23PM EST | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 83.89% |
| CCI230217P00110000 | 2023-01-24 3:30PM EST | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CCI230217P00115000 | 2023-01-26 2:50PM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 26 | 57 | 63.87% |
| CCI230217P00120000 | 2023-01-27 9:30AM EST | 120.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| CCI230217P00125000 | 2023-01-30 3:53PM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 12.50% |
| CCI230217P00130000 | 2023-01-30 3:53PM EST | 130.00 | 0.39 | 0.25 | 0.65 | 0.00 | - | 4 | 382 | 40.77% |
| CCI230217P00135000 | 2023-01-30 3:55PM EST | 135.00 | 0.80 | 0.60 | 1.00 | 0.00 | - | 10 | 658 | 35.11% |
| CCI230217P00140000 | 2023-01-30 2:11PM EST | 140.00 | 1.50 | 1.50 | 1.90 | 0.00 | - | 9 | 449 | 31.89% |
| CCI230217P00145000 | 2023-01-30 3:46PM EST | 145.00 | 3.43 | 3.30 | 3.90 | 0.00 | - | 46 | 347 | 31.75% |
| CCI230217P00150000 | 2023-01-30 10:28AM EST | 150.00 | 5.50 | 6.30 | 6.80 | 0.00 | - | 2 | 139 | 31.15% |
| CCI230217P00155000 | 2023-01-23 2:32PM EST | 155.00 | 9.68 | 10.30 | 10.90 | 0.00 | - | 3 | 34 | 34.25% |
| CCI230217P00160000 | 2023-01-30 10:43AM EST | 160.00 | 14.70 | 14.80 | 15.50 | 0.00 | - | 2 | 4 | 38.70% |
| CCI230217P00165000 | 2023-01-19 12:30PM EST | 165.00 | 19.20 | 19.70 | 20.70 | 0.00 | - | 2 | 2 | 49.78% |
| CCI230217P00170000 | 2023-01-19 12:25PM EST | 170.00 | 23.87 | 23.60 | 26.80 | 0.00 | - | 2 | 0 | 71.95% |
© 2023 Yahoo. All rights reserved.
