Crown Castle Inc. (CCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-04-19 1:19PM EDT | 45.00 | 50.34 | 55.50 | 60.40 | 0.00 | - | 1 | 2 | 84.25% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 128.24% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 0.00% |
| CCI250117C00060000 | 2024-03-14 11:04AM EDT | 60.00 | 47.00 | 35.00 | 39.90 | 0.00 | - | 5 | 10 | 0.00% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 96.01% |
| CCI250117C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 24.88 | 30.60 | 35.40 | 0.00 | - | 2 | 27 | 46.07% |
| CCI250117C00075000 | 2024-05-10 12:01PM EDT | 75.00 | 25.12 | 26.00 | 30.80 | 0.00 | - | 1 | 21 | 42.18% |
| CCI250117C00080000 | 2024-05-08 11:20AM EDT | 80.00 | 18.50 | 23.40 | 26.50 | 0.00 | - | 1 | 559 | 39.49% |
| CCI250117C00085000 | 2024-05-08 2:51PM EDT | 85.00 | 15.60 | 18.30 | 21.70 | 0.00 | - | 7 | 64 | 34.20% |
| CCI250117C00087500 | 2024-05-16 11:03AM EDT | 87.50 | 19.00 | 16.00 | 18.70 | +19.00 | - | - | 1 | 29.11% |
| CCI250117C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 11.14 | 15.60 | 16.90 | 0.00 | - | 11 | 262 | 28.85% |
| CCI250117C00092500 | 2024-05-10 3:09PM EDT | 92.50 | 11.82 | 13.90 | 14.30 | 0.00 | - | 1 | 21 | 25.41% |
| CCI250117C00095000 | 2024-05-14 9:30AM EDT | 95.00 | 11.20 | 12.20 | 12.70 | 0.00 | - | 1 | 123 | 25.37% |
| CCI250117C00097500 | 2024-05-15 9:33AM EDT | 97.50 | 11.50 | 10.60 | 11.10 | 0.00 | - | 1 | 27 | 24.94% |
| CCI250117C00100000 | 2024-05-16 1:14PM EDT | 100.00 | 10.60 | 9.20 | 9.60 | 0.00 | - | 2 | 425 | 24.48% |
| CCI250117C00105000 | 2024-05-17 11:10AM EDT | 105.00 | 7.40 | 6.70 | 7.10 | -0.32 | -4.15% | 5 | 1,852 | 24.01% |
| CCI250117C00110000 | 2024-05-17 2:03PM EDT | 110.00 | 5.15 | 4.80 | 5.10 | -0.50 | -8.85% | 42 | 1,633 | 23.61% |
| CCI250117C00115000 | 2024-05-17 2:03PM EDT | 115.00 | 3.60 | 3.40 | 3.70 | -0.45 | -11.11% | 46 | 1,296 | 23.75% |
| CCI250117C00120000 | 2024-05-17 10:44AM EDT | 120.00 | 2.55 | 2.35 | 2.55 | -0.25 | -8.93% | 1 | 466 | 23.52% |
| CCI250117C00125000 | 2024-05-16 1:51PM EDT | 125.00 | 2.00 | 1.60 | 1.75 | 0.00 | - | 3 | 338 | 23.47% |
| CCI250117C00130000 | 2024-05-16 1:51PM EDT | 130.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 3 | 450 | 23.83% |
| CCI250117C00135000 | 2024-05-10 10:22AM EDT | 135.00 | 0.61 | 0.75 | 0.90 | 0.00 | - | 1 | 201 | 24.22% |
| CCI250117C00140000 | 2024-05-16 10:54AM EDT | 140.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 1 | 271 | 24.60% |
| CCI250117C00145000 | 2024-05-02 1:48PM EDT | 145.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 1 | 124 | 25.76% |
| CCI250117C00150000 | 2024-04-05 9:30AM EDT | 150.00 | 0.83 | 0.10 | 0.55 | 0.00 | - | 2 | 510 | 27.67% |
| CCI250117C00155000 | 2024-05-15 2:16PM EDT | 155.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 3 | 123 | 31.41% |
| CCI250117C00160000 | 2024-05-06 2:58PM EDT | 160.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 51 | 176 | 33.22% |
| CCI250117C00165000 | 2024-05-07 12:43PM EDT | 165.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 83 | 34.95% |
| CCI250117C00170000 | 2024-05-14 3:26PM EDT | 170.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 230 | 36.60% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 1 | 12 | 45.91% |
| CCI250117C00180000 | 2024-05-10 11:11AM EDT | 180.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 45.20% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 38.28% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 39.65% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 50.53% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 45.29% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 47.80% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 52.60% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 54.64% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 54.52% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 50.78% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 62.13% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-05-07 10:33AM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 15 | 164 | 44.82% |
| CCI250117P00047500 | 2024-04-29 2:35PM EDT | 47.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 2 | 54.83% |
| CCI250117P00050000 | 2024-05-14 9:37AM EDT | 50.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 224 | 46.63% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 12.50% |
| CCI250117P00060000 | 2024-04-24 3:34PM EDT | 60.00 | 0.56 | 0.10 | 0.75 | 0.00 | - | 10 | 377 | 43.21% |
| CCI250117P00065000 | 2024-04-23 9:39AM EDT | 65.00 | 1.00 | 0.40 | 0.75 | 0.00 | - | 10 | 273 | 37.79% |
| CCI250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 1.55 | 0.15 | 0.85 | 0.00 | - | 3 | 197 | 33.72% |
| CCI250117P00075000 | 2024-05-17 1:59PM EDT | 75.00 | 1.16 | 1.10 | 1.20 | -0.39 | -25.16% | 2 | 135 | 31.63% |
| CCI250117P00080000 | 2024-05-17 2:20PM EDT | 80.00 | 1.80 | 1.70 | 1.90 | -0.40 | -18.18% | 4 | 352 | 30.88% |
| CCI250117P00085000 | 2024-05-15 9:59AM EDT | 85.00 | 2.65 | 1.60 | 2.75 | 0.00 | - | 3 | 592 | 29.61% |
| CCI250117P00087500 | 2024-05-17 9:31AM EDT | 87.50 | 3.10 | 3.10 | 3.30 | -1.90 | -38.00% | 1 | 66 | 29.10% |
| CCI250117P00090000 | 2024-05-17 10:44AM EDT | 90.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 1,176 | 28.46% |
| CCI250117P00092500 | 2024-05-14 12:35PM EDT | 92.50 | 5.40 | 4.40 | 4.60 | 0.00 | - | 1 | 8 | 27.89% |
| CCI250117P00095000 | 2024-05-17 1:42PM EDT | 95.00 | 5.20 | 5.20 | 5.50 | +0.20 | +4.00% | 30 | 366 | 27.70% |
| CCI250117P00097500 | 2024-05-16 12:06PM EDT | 97.50 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 38 | 27.16% |
| CCI250117P00100000 | 2024-05-17 3:47PM EDT | 100.00 | 7.50 | 7.20 | 7.50 | +0.18 | +2.46% | 2 | 1,392 | 26.93% |
| CCI250117P00105000 | 2024-05-16 12:11PM EDT | 105.00 | 9.08 | 9.60 | 10.00 | 0.00 | - | 10 | 499 | 26.38% |
| CCI250117P00110000 | 2024-05-13 11:03AM EDT | 110.00 | 14.80 | 12.60 | 14.70 | 0.00 | - | 11 | 252 | 31.20% |
| CCI250117P00115000 | 2024-05-03 10:49AM EDT | 115.00 | 20.91 | 14.90 | 18.10 | 0.00 | - | 1 | 200 | 31.15% |
| CCI250117P00120000 | 2024-05-03 1:49PM EDT | 120.00 | 24.69 | 19.60 | 22.10 | 0.00 | - | 1 | 288 | 32.13% |
| CCI250117P00125000 | 2024-05-13 9:51AM EDT | 125.00 | 26.15 | 23.70 | 24.70 | 0.00 | - | 2 | 124 | 27.08% |
| CCI250117P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 36.62 | 27.50 | 29.70 | 0.00 | - | 6 | 137 | 30.18% |
| CCI250117P00135000 | 2024-05-17 9:40AM EDT | 135.00 | 33.00 | 31.80 | 36.00 | 0.00 | - | 1 | 107 | 38.36% |
| CCI250117P00140000 | 2024-04-18 10:06AM EDT | 140.00 | 46.46 | 35.70 | 40.50 | 0.00 | - | 7 | 96 | 39.18% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 49.99% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 68.75% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.