Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI231020C00060000 | 2023-09-14 10:51AM EDT | 60.00 | 38.30 | 33.20 | 33.80 | 0.00 | - | 2 | 5 | 105.86% |
| CCI231020C00065000 | 2023-09-27 12:31PM EDT | 65.00 | 24.22 | 28.30 | 28.70 | 0.00 | - | 1 | 1 | 89.36% |
| CCI231020C00070000 | 2023-09-22 1:34PM EDT | 70.00 | 22.87 | 23.40 | 23.80 | 0.00 | - | 2 | 2 | 77.93% |
| CCI231020C00075000 | 2023-09-27 1:48PM EDT | 75.00 | 14.65 | 18.40 | 18.80 | 0.00 | - | 6 | 6 | 62.60% |
| CCI231020C00080000 | 2023-09-28 2:02PM EDT | 80.00 | 12.40 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 51.56% |
| CCI231020C00085000 | 2023-09-22 12:35PM EDT | 85.00 | 8.60 | 9.00 | 9.30 | 0.00 | - | 5 | 0 | 45.58% |
| CCI231020C00090000 | 2023-09-29 9:30AM EDT | 90.00 | 5.20 | 4.90 | 5.20 | +0.89 | +20.65% | 2 | 134 | 37.94% |
| CCI231020C00092500 | 2023-09-29 10:09AM EDT | 92.50 | 3.40 | 3.30 | 3.50 | +0.85 | +33.33% | 13 | 141 | 34.86% |
| CCI231020C00095000 | 2023-09-29 10:41AM EDT | 95.00 | 2.08 | 2.05 | 2.15 | +0.43 | +26.06% | 21 | 244 | 32.45% |
| CCI231020C00097500 | 2023-09-29 9:43AM EDT | 97.50 | 1.16 | 1.15 | 1.25 | +0.16 | +16.00% | 17 | 474 | 31.37% |
| CCI231020C00100000 | 2023-09-29 10:12AM EDT | 100.00 | 0.60 | 0.60 | 0.70 | +0.05 | +9.09% | 5 | 2,470 | 31.10% |
| CCI231020C00105000 | 2023-09-29 10:36AM EDT | 105.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 21 | 2,390 | 31.49% |
| CCI231020C00110000 | 2023-09-29 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,606 | 32.03% |
| CCI231020C00115000 | 2023-09-28 1:22PM EDT | 115.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,138 | 43.46% |
| CCI231020C00120000 | 2023-09-27 2:01PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,230 | 45.90% |
| CCI231020C00125000 | 2023-09-27 1:05PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 863 | 51.95% |
| CCI231020C00130000 | 2023-09-29 10:28AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 617 | 53.13% |
| CCI231020C00135000 | 2023-09-26 12:31PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 390 | 58.59% |
| CCI231020C00140000 | 2023-09-19 12:04PM EDT | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 279 | 86.33% |
| CCI231020C00145000 | 2023-09-27 1:41PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 158 | 98.73% |
| CCI231020C00150000 | 2023-09-27 11:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 72.66% |
| CCI231020C00155000 | 2023-05-31 3:51PM EDT | 155.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 21 | 99.80% |
| CCI231020C00160000 | 2023-08-18 1:04PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 115.63% |
| CCI231020C00165000 | 2023-07-12 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 120.80% |
| CCI231020C00170000 | 2023-08-30 11:37AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 34 | 89.06% |
| CCI231020C00175000 | 2023-08-21 3:32PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 99.80% |
| CCI231020C00185000 | 2023-02-27 2:53PM EDT | 185.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 139.55% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI231020P00060000 | 2023-08-30 1:53PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 106.74% |
| CCI231020P00065000 | 2023-07-20 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 83.20% |
| CCI231020P00070000 | 2023-09-28 1:17PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 55.86% |
| CCI231020P00075000 | 2023-09-28 9:43AM EDT | 75.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 8 | 36 | 57.72% |
| CCI231020P00080000 | 2023-09-28 2:19PM EDT | 80.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 83 | 41.07% |
| CCI231020P00085000 | 2023-09-29 10:16AM EDT | 85.00 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 124 | 450 | 34.77% |
| CCI231020P00090000 | 2023-09-29 10:33AM EDT | 90.00 | 1.45 | 1.35 | 1.50 | -0.48 | -24.87% | 16 | 2,245 | 31.15% |
| CCI231020P00092500 | 2023-09-29 10:27AM EDT | 92.50 | 2.40 | 2.20 | 2.35 | -0.50 | -17.24% | 15 | 112 | 29.25% |
| CCI231020P00095000 | 2023-09-29 10:45AM EDT | 95.00 | 3.42 | 3.30 | 3.50 | -0.78 | -18.57% | 7 | 2,261 | 26.70% |
| CCI231020P00097500 | 2023-09-28 12:28PM EDT | 97.50 | 6.50 | 5.50 | 6.90 | +6.50 | - | 1 | 0 | 46.95% |
| CCI231020P00100000 | 2023-09-29 10:33AM EDT | 100.00 | 7.18 | 6.80 | 7.10 | -0.97 | -11.90% | 3 | 1,787 | 22.27% |
| CCI231020P00105000 | 2023-09-28 3:57PM EDT | 105.00 | 12.92 | 11.50 | 11.70 | 0.00 | - | 11 | 319 | 0.00% |
| CCI231020P00110000 | 2023-09-28 12:01PM EDT | 110.00 | 18.63 | 16.50 | 16.80 | 0.00 | - | 80 | 80 | 0.00% |
| CCI231020P00115000 | 2023-09-27 2:33PM EDT | 115.00 | 25.30 | 21.50 | 21.80 | 0.00 | - | 65 | 4 | 0.00% |
| CCI231020P00120000 | 2023-09-27 2:33PM EDT | 120.00 | 30.30 | 26.30 | 26.70 | 0.00 | - | 25 | 1 | 0.00% |
| CCI231020P00125000 | 2023-09-14 9:30AM EDT | 125.00 | 28.50 | 31.30 | 31.80 | 0.00 | - | 1 | 0 | 0.00% |
| CCI231020P00130000 | 2023-09-19 1:57PM EDT | 130.00 | 33.10 | 36.50 | 36.80 | 0.00 | - | 4 | 0 | 0.00% |
| CCI231020P00135000 | 2023-09-14 2:24PM EDT | 135.00 | 36.78 | 41.40 | 41.90 | 0.00 | - | 5 | 0 | 61.91% |
| CCI231020P00140000 | 2023-08-22 10:29AM EDT | 140.00 | 42.30 | 44.70 | 49.10 | 0.00 | - | 16 | 2 | 67.19% |
| CCI231020P00145000 | 2023-06-07 2:17PM EDT | 145.00 | 32.30 | 27.70 | 31.90 | 0.00 | - | 1 | 0 | 0.00% |
| CCI231020P00150000 | 2023-06-06 10:58AM EDT | 150.00 | 38.96 | 32.90 | 34.30 | 0.00 | - | 3 | 0 | 0.00% |
| CCI231020P00155000 | 2023-03-10 2:30PM EDT | 155.00 | 31.52 | 22.40 | 24.80 | 0.00 | - | - | 10 | 0.00% |
| CCI231020P00165000 | 2023-03-07 4:57PM EDT | 165.00 | 39.92 | 30.90 | 33.10 | 0.00 | - | 1 | 0 | 0.00% |
| CCI231020P00170000 | 2023-05-04 11:16AM EDT | 170.00 | 51.61 | 55.00 | 59.50 | 0.00 | - | 205 | 44 | 0.00% |
© 2023 Yahoo. All rights reserved.
