Crown Castle Inc. (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI221021C00085000 | 2022-09-20 1:29PM EDT | 85.00 | 76.00 | 67.40 | 70.10 | +76.00 | - | - | 1 | 92.58% |
| CCI221021C00090000 | 2022-09-13 3:32PM EDT | 90.00 | 79.30 | 62.10 | 65.40 | 0.00 | - | 6 | 0 | 84.38% |
| CCI221021C00115000 | 2022-09-23 10:52AM EDT | 115.00 | 40.10 | 38.10 | 40.20 | -11.70 | -22.59% | 1 | 1 | 64.80% |
| CCI221021C00120000 | 2022-09-23 3:13PM EDT | 120.00 | 33.50 | 32.90 | 35.40 | +33.50 | - | 1 | 0 | 56.89% |
| CCI221021C00130000 | 2022-09-21 10:33AM EDT | 130.00 | 34.00 | 23.70 | 25.50 | 0.00 | - | 1 | 1 | 60.11% |
| CCI221021C00135000 | 2022-09-23 2:35PM EDT | 135.00 | 19.10 | 19.40 | 20.20 | -17.40 | -47.67% | 1 | 0 | 47.46% |
| CCI221021C00140000 | 2022-09-22 10:58AM EDT | 140.00 | 19.10 | 14.80 | 16.30 | +19.10 | - | - | 2 | 47.73% |
| CCI221021C00145000 | 2022-09-23 11:44AM EDT | 145.00 | 12.80 | 11.20 | 11.70 | -6.40 | -33.33% | 1 | 5 | 39.94% |
| CCI221021C00150000 | 2022-09-20 2:37PM EDT | 150.00 | 13.40 | 7.60 | 8.10 | 0.00 | - | 2 | 26 | 37.01% |
| CCI221021C00155000 | 2022-09-23 2:34PM EDT | 155.00 | 4.76 | 4.80 | 5.20 | -2.01 | -29.69% | 2 | 24 | 34.92% |
| CCI221021C00160000 | 2022-09-23 2:53PM EDT | 160.00 | 2.55 | 2.45 | 3.50 | -2.35 | -47.96% | 3 | 68 | 36.21% |
| CCI221021C00165000 | 2022-09-23 2:44PM EDT | 165.00 | 1.40 | 1.35 | 2.00 | -1.34 | -48.91% | 15 | 105 | 35.05% |
| CCI221021C00170000 | 2022-09-23 3:56PM EDT | 170.00 | 0.74 | 0.55 | 0.75 | -0.70 | -48.61% | 18 | 377 | 30.81% |
| CCI221021C00175000 | 2022-09-23 3:59PM EDT | 175.00 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 31 | 736 | 31.59% |
| CCI221021C00180000 | 2022-09-23 11:05AM EDT | 180.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 6 | 1,018 | 33.40% |
| CCI221021C00185000 | 2022-09-23 3:37PM EDT | 185.00 | 0.15 | 0.00 | 0.35 | +0.02 | +15.38% | 5 | 916 | 40.48% |
| CCI221021C00190000 | 2022-09-23 1:36PM EDT | 190.00 | 0.35 | 0.10 | 0.30 | +0.16 | +84.21% | 13 | 1,164 | 43.70% |
| CCI221021C00195000 | 2022-09-22 11:42AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 638 | 42.77% |
| CCI221021C00200000 | 2022-09-22 3:09PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 685 | 54.10% |
| CCI221021C00210000 | 2022-09-20 1:45PM EDT | 210.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 1,213 | 61.91% |
| CCI221021C00220000 | 2022-09-07 10:01AM EDT | 220.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 82 | 69.24% |
| CCI221021C00230000 | 2022-04-21 2:18PM EDT | 230.00 | 2.75 | 0.80 | 1.25 | 0.00 | - | 1 | 39 | 91.41% |
| CCI221021C00240000 | 2022-05-31 2:36PM EDT | 240.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 100.05% |
| CCI221021C00260000 | 2022-04-19 12:43PM EDT | 260.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.24% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI221021P00080000 | 2022-08-19 12:42PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 99.02% |
| CCI221021P00090000 | 2022-09-22 12:21PM EDT | 90.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 5 | 54 | 78.52% |
| CCI221021P00100000 | 2022-09-09 9:51AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 85.99% |
| CCI221021P00105000 | 2022-09-09 9:51AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 77.54% |
| CCI221021P00110000 | 2022-09-09 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 56.15% |
| CCI221021P00115000 | 2022-09-22 12:31PM EDT | 115.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 62.31% |
| CCI221021P00120000 | 2022-09-22 12:31PM EDT | 120.00 | 0.42 | 0.05 | 0.40 | 0.00 | - | 1 | 49 | 54.59% |
| CCI221021P00125000 | 2022-09-23 12:31PM EDT | 125.00 | 0.49 | 0.40 | 0.55 | +0.24 | +96.00% | 1 | 14 | 50.44% |
| CCI221021P00130000 | 2022-09-23 12:31PM EDT | 130.00 | 0.70 | 0.65 | 0.80 | +0.02 | +2.94% | 1 | 29 | 46.88% |
| CCI221021P00135000 | 2022-09-23 2:40PM EDT | 135.00 | 1.15 | 0.55 | 1.50 | +0.65 | +130.00% | 2 | 44 | 47.05% |
| CCI221021P00140000 | 2022-09-23 12:12PM EDT | 140.00 | 1.55 | 1.55 | 1.75 | +0.40 | +34.78% | 5 | 74 | 40.14% |
| CCI221021P00145000 | 2022-09-23 3:36PM EDT | 145.00 | 2.60 | 2.05 | 2.80 | +0.80 | +44.44% | 4 | 172 | 38.23% |
| CCI221021P00150000 | 2022-09-23 3:50PM EDT | 150.00 | 4.00 | 3.80 | 4.20 | +1.25 | +45.45% | 25 | 2,648 | 35.52% |
| CCI221021P00155000 | 2022-09-23 3:50PM EDT | 155.00 | 6.15 | 5.90 | 6.40 | +1.68 | +37.58% | 40 | 281 | 34.08% |
| CCI221021P00160000 | 2022-09-23 3:18PM EDT | 160.00 | 9.30 | 8.80 | 9.30 | +3.16 | +51.47% | 3 | 137 | 32.73% |
| CCI221021P00165000 | 2022-09-23 12:41PM EDT | 165.00 | 12.40 | 12.20 | 13.60 | +2.45 | +24.62% | 6 | 158 | 37.01% |
| CCI221021P00170000 | 2022-09-23 3:50PM EDT | 170.00 | 17.10 | 16.20 | 17.00 | +3.20 | +23.02% | 9 | 312 | 29.74% |
| CCI221021P00175000 | 2022-09-23 1:01PM EDT | 175.00 | 20.55 | 21.20 | 22.40 | +3.92 | +23.57% | 1 | 318 | 40.59% |
| CCI221021P00180000 | 2022-09-22 1:13PM EDT | 180.00 | 22.70 | 24.20 | 28.80 | 0.00 | - | 3 | 553 | 60.62% |
| CCI221021P00185000 | 2022-09-23 1:32PM EDT | 185.00 | 30.72 | 30.80 | 32.50 | +7.92 | +34.74% | 1 | 32 | 53.35% |
| CCI221021P00190000 | 2022-09-16 2:50PM EDT | 190.00 | 26.80 | 36.00 | 37.30 | 0.00 | - | 30 | 4 | 55.93% |
| CCI221021P00195000 | 2022-08-15 11:31AM EDT | 195.00 | 15.60 | 29.20 | 29.90 | 0.00 | - | 3 | 73 | 0.00% |
| CCI221021P00200000 | 2022-08-12 3:47PM EDT | 200.00 | 20.58 | 26.50 | 27.70 | 0.00 | - | 2 | 22 | 0.00% |
| CCI221021P00220000 | 2022-04-27 12:42PM EDT | 220.00 | 34.40 | 30.50 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
