Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517C00090000 | 2024-05-03 9:47AM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517C00092500 | 2024-05-02 12:37PM EDT | 92.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240517C00095000 | 2024-05-03 1:08PM EDT | 95.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCI240517C00097500 | 2024-05-03 11:47AM EDT | 97.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| CCI240517C00100000 | 2024-05-03 3:30PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| CCI240517C00105000 | 2024-05-03 3:52PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| CCI240517C00110000 | 2024-05-03 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CCI240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 224.90% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCI240517P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CCI240517P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CCI240517P00087500 | 2024-05-02 10:47AM EDT | 87.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCI240517P00090000 | 2024-05-03 3:13PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| CCI240517P00092500 | 2024-05-03 2:17PM EDT | 92.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CCI240517P00095000 | 2024-05-03 3:28PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| CCI240517P00097500 | 2024-05-03 3:13PM EDT | 97.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CCI240517P00100000 | 2024-05-03 3:28PM EDT | 100.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCI240517P00105000 | 2024-05-03 3:14PM EDT | 105.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CCI240517P00110000 | 2024-05-03 2:19PM EDT | 110.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCI240517P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 40.20 | 44.90 | 0.00 | - | 1 | 0 | 174.51% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 116.70% |
© 2024 Yahoo. All rights reserved.