Crown Castle Inc. (CCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 2024-05-08 10:08AM EDT | 92.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240517C00095000 | 2024-05-08 12:34PM EDT | 95.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCI240517C00097500 | 2024-05-08 3:59PM EDT | 97.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| CCI240517C00100000 | 2024-05-08 3:58PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CCI240517C00105000 | 2024-05-08 1:42PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI240517C00110000 | 2024-05-08 2:45PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CCI240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 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% |
PutsforMay 17, 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 | 259.38% |
| 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 | 50.00% |
| CCI240517P00080000 | 2024-05-08 2:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CCI240517P00085000 | 2024-05-08 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CCI240517P00087500 | 2024-05-07 1:09PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CCI240517P00090000 | 2024-05-08 3:48PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CCI240517P00092500 | 2024-05-08 2:54PM EDT | 92.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CCI240517P00095000 | 2024-05-08 3:47PM EDT | 95.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CCI240517P00097500 | 2024-05-08 3:54PM EDT | 97.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CCI240517P00100000 | 2024-05-07 3:53PM EDT | 100.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCI240517P00105000 | 2024-05-08 3:23PM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CCI240517P00110000 | 2024-05-08 3:23PM EDT | 110.00 | 13.20 | 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 | 2024-05-08 3:37PM EDT | 120.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI240517P00125000 | 2024-05-08 3:37PM EDT | 125.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 32.20 | 34.70 | 0.00 | - | - | 0 | 128.22% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 40.20 | 44.90 | 0.00 | - | 1 | 0 | 199.71% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 127.93% |
© 2024 Yahoo. All rights reserved.