Consensus Cloud Solutions, Inc. (CCSI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCSI240920C00010000 | 2024-05-09 9:31AM EDT | 10.00 | 5.50 | 8.40 | 10.70 | 0.00 | - | 3 | 6 | 241.02% |
| CCSI240920C00012500 | 2024-05-09 12:56PM EDT | 12.50 | 6.80 | 6.30 | 7.80 | 0.00 | - | 14 | 61 | 177.05% |
| CCSI240920C00015000 | 2024-05-13 2:36PM EDT | 15.00 | 5.60 | 5.30 | 7.50 | 0.00 | - | 1 | 51 | 190.92% |
| CCSI240920C00017500 | 2024-06-25 9:48AM EDT | 17.50 | 1.45 | 1.35 | 2.55 | -0.20 | -12.12% | 2 | 13 | 74.02% |
| CCSI240920C00020000 | 2024-06-24 10:01AM EDT | 20.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | 25 | 85 | 58.20% |
| CCSI240920C00022500 | 2024-06-21 11:22AM EDT | 22.50 | 0.55 | 0.05 | 2.30 | 0.00 | - | 10 | 38 | 90.23% |
| CCSI240920C00025000 | 2024-06-20 12:20PM EDT | 25.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 2 | 34 | 69.04% |
| CCSI240920C00030000 | 2024-05-09 11:11AM EDT | 30.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 84.96% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCSI240920P00007500 | 2024-04-05 9:57AM EDT | 7.50 | 0.30 | 0.10 | 0.70 | 0.00 | - | 100 | 324 | 134.77% |
| CCSI240920P00010000 | 2024-04-26 10:33AM EDT | 10.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 21 | 44 | 137.01% |
| CCSI240920P00012500 | 2024-06-20 11:34AM EDT | 12.50 | 0.75 | 0.00 | 2.30 | 0.00 | - | 26 | 35 | 96.39% |
| CCSI240920P00017500 | 2024-06-17 10:12AM EDT | 17.50 | 2.10 | 2.15 | 2.75 | 0.00 | - | 5 | 47 | 57.18% |
| CCSI240920P00020000 | 2024-05-23 2:05PM EDT | 20.00 | 2.80 | 3.80 | 4.40 | 0.00 | - | - | 9 | 51.07% |
| CCSI240920P00022500 | 2024-02-14 2:03PM EDT | 22.50 | 5.40 | 8.80 | 9.50 | 0.00 | - | 24 | 24 | 152.83% |
© 2024 Yahoo. All rights reserved.