Australia markets open in 5 hours 59 minutes

Crown Castle Inc. (CCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.66-3.43 (-2.18%)
At close: 04:00PM EDT
154.28 +0.62 (+0.40%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI221021C000850002022-09-20 1:29PM EDT85.0076.0067.4070.10+76.00--192.58%
CCI221021C000900002022-09-13 3:32PM EDT90.0079.3062.1065.400.00-6084.38%
CCI221021C001150002022-09-23 10:52AM EDT115.0040.1038.1040.20-11.70-22.59%1164.80%
CCI221021C001200002022-09-23 3:13PM EDT120.0033.5032.9035.40+33.50-1056.89%
CCI221021C001300002022-09-21 10:33AM EDT130.0034.0023.7025.500.00-1160.11%
CCI221021C001350002022-09-23 2:35PM EDT135.0019.1019.4020.20-17.40-47.67%1047.46%
CCI221021C001400002022-09-22 10:58AM EDT140.0019.1014.8016.30+19.10--247.73%
CCI221021C001450002022-09-23 11:44AM EDT145.0012.8011.2011.70-6.40-33.33%1539.94%
CCI221021C001500002022-09-20 2:37PM EDT150.0013.407.608.100.00-22637.01%
CCI221021C001550002022-09-23 2:34PM EDT155.004.764.805.20-2.01-29.69%22434.92%
CCI221021C001600002022-09-23 2:53PM EDT160.002.552.453.50-2.35-47.96%36836.21%
CCI221021C001650002022-09-23 2:44PM EDT165.001.401.352.00-1.34-48.91%1510535.05%
CCI221021C001700002022-09-23 3:56PM EDT170.000.740.550.75-0.70-48.61%1837730.81%
CCI221021C001750002022-09-23 3:59PM EDT175.000.350.250.40-0.35-50.00%3173631.59%
CCI221021C001800002022-09-23 11:05AM EDT180.000.250.150.25-0.05-16.67%61,01833.40%
CCI221021C001850002022-09-23 3:37PM EDT185.000.150.000.35+0.02+15.38%591640.48%
CCI221021C001900002022-09-23 1:36PM EDT190.000.350.100.30+0.16+84.21%131,16443.70%
CCI221021C001950002022-09-22 11:42AM EDT195.000.050.000.150.00-163842.77%
CCI221021C002000002022-09-22 3:09PM EDT200.000.050.000.750.00-368554.10%
CCI221021C002100002022-09-20 1:45PM EDT210.000.040.000.750.00-21,21361.91%
CCI221021C002200002022-09-07 10:01AM EDT220.000.040.000.750.00-38269.24%
CCI221021C002300002022-04-21 2:18PM EDT230.002.750.801.250.00-13991.41%
CCI221021C002400002022-05-31 2:36PM EDT240.000.600.002.200.00-11100.05%
CCI221021C002600002022-04-19 12:43PM EDT260.000.400.000.750.00--194.24%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCI221021P000800002022-08-19 12:42PM EDT80.000.200.000.150.00-131399.02%
CCI221021P000900002022-09-22 12:21PM EDT90.000.180.000.100.00-55478.52%
CCI221021P001000002022-09-09 9:51AM EDT100.000.050.000.750.00-2285.99%
CCI221021P001050002022-09-09 9:51AM EDT105.000.050.000.750.00-41577.54%
CCI221021P001100002022-09-09 9:51AM EDT110.000.050.000.200.00-2256.15%
CCI221021P001150002022-09-22 12:31PM EDT115.000.350.050.750.00-1462.31%
CCI221021P001200002022-09-22 12:31PM EDT120.000.420.050.400.00-14954.59%
CCI221021P001250002022-09-23 12:31PM EDT125.000.490.400.55+0.24+96.00%11450.44%
CCI221021P001300002022-09-23 12:31PM EDT130.000.700.650.80+0.02+2.94%12946.88%
CCI221021P001350002022-09-23 2:40PM EDT135.001.150.551.50+0.65+130.00%24447.05%
CCI221021P001400002022-09-23 12:12PM EDT140.001.551.551.75+0.40+34.78%57440.14%
CCI221021P001450002022-09-23 3:36PM EDT145.002.602.052.80+0.80+44.44%417238.23%
CCI221021P001500002022-09-23 3:50PM EDT150.004.003.804.20+1.25+45.45%252,64835.52%
CCI221021P001550002022-09-23 3:50PM EDT155.006.155.906.40+1.68+37.58%4028134.08%
CCI221021P001600002022-09-23 3:18PM EDT160.009.308.809.30+3.16+51.47%313732.73%
CCI221021P001650002022-09-23 12:41PM EDT165.0012.4012.2013.60+2.45+24.62%615837.01%
CCI221021P001700002022-09-23 3:50PM EDT170.0017.1016.2017.00+3.20+23.02%931229.74%
CCI221021P001750002022-09-23 1:01PM EDT175.0020.5521.2022.40+3.92+23.57%131840.59%
CCI221021P001800002022-09-22 1:13PM EDT180.0022.7024.2028.800.00-355360.62%
CCI221021P001850002022-09-23 1:32PM EDT185.0030.7230.8032.50+7.92+34.74%13253.35%
CCI221021P001900002022-09-16 2:50PM EDT190.0026.8036.0037.300.00-30455.93%
CCI221021P001950002022-08-15 11:31AM EDT195.0015.6029.2029.900.00-3730.00%
CCI221021P002000002022-08-12 3:47PM EDT200.0020.5826.5027.700.00-2220.00%
CCI221021P002200002022-04-27 12:42PM EDT220.0034.4030.5032.500.00-130.00%