Canada markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.83+0.24 (+0.23%)
At close: 04:00PM EDT
105.95 +0.12 (+0.11%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI240419C000450002024-03-13 3:42PM EDT45.0065.3058.5063.400.00-20156.64%
CCI240419C000600002024-03-15 3:11PM EDT60.0046.5043.6048.400.00-123113.48%
CCI240419C000650002023-12-13 3:55PM EDT65.0050.3046.2051.000.00-4000280.20%
CCI240419C000700002024-03-20 3:34PM EDT70.0034.6033.6038.400.00-6085.74%
CCI240419C000750002024-03-13 2:42PM EDT75.0034.7428.5033.300.00-2,280064.06%
CCI240419C000800002024-03-13 3:42PM EDT80.0030.3023.6028.300.00-3257.81%
CCI240419C000850002024-03-13 2:42PM EDT85.0026.0018.7023.300.00-7600101.78%
CCI240419C000900002024-03-18 1:29PM EDT90.0016.0514.0018.50+0.16+1.01%1686.79%
CCI240419C000925002024-03-13 2:42PM EDT92.5018.1011.5016.000.00-4,561177.78%
CCI240419C000950002024-03-26 10:17AM EDT95.008.6110.6013.100.00-101363.65%
CCI240419C000975002024-03-22 11:31AM EDT97.507.007.2011.000.00-3559.60%
CCI240419C001000002024-03-28 10:27AM EDT100.007.505.207.60+2.90+63.04%224740.02%
CCI240419C001050002024-03-28 3:03PM EDT105.003.403.303.60+0.25+7.94%371,67730.69%
CCI240419C001100002024-03-28 3:59PM EDT110.001.251.251.40-0.01-0.79%403,30528.78%
CCI240419C001150002024-03-28 3:57PM EDT115.000.370.300.45+0.02+5.71%264,37928.61%
CCI240419C001200002024-03-28 2:36PM EDT120.000.120.100.15+0.02+20.00%91,87929.98%
CCI240419C001250002024-03-28 1:00PM EDT125.000.100.000.10+0.05+100.00%21,38535.06%
CCI240419C001300002024-03-26 2:37PM EDT130.000.040.000.750.00-11,11853.13%
CCI240419C001350002024-03-27 11:41AM EDT135.000.010.000.300.00-133151.17%
CCI240419C001400002024-03-08 1:31PM EDT140.000.300.000.450.00-212361.33%
CCI240419C001450002023-12-14 4:51PM EDT145.000.580.000.600.00-152770.90%
CCI240419C001500002024-01-24 11:29AM EDT150.000.160.000.750.00-2480.08%
CCI240419C001550002023-12-19 11:24AM EDT155.000.300.000.150.00-32367.19%
CCI240419C001600002024-01-03 11:05AM EDT160.000.110.000.750.00-1291.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI240419P000450002024-01-31 3:42PM EDT45.000.050.000.000.00-8950.00%
CCI240419P000550002024-01-04 2:41PM EDT55.000.050.000.750.00-39146.97%
CCI240419P000600002023-10-19 10:40AM EDT60.000.850.000.250.00-1104108.40%
CCI240419P000650002024-03-26 12:12PM EDT65.000.010.000.200.00-352791.80%
CCI240419P000700002024-02-15 12:38PM EDT70.000.150.000.500.00-261791.60%
CCI240419P000750002024-03-22 10:32AM EDT75.000.040.000.100.00-160561.33%
CCI240419P000800002024-03-19 2:46PM EDT80.000.100.000.200.00-228456.25%
CCI240419P000850002024-03-26 3:40PM EDT85.000.070.000.150.00-1140348.83%
CCI240419P000900002024-03-28 10:40AM EDT90.000.100.050.15-0.13-56.52%11,41537.89%
CCI240419P000925002024-03-28 3:39PM EDT92.500.150.100.25-0.01-6.25%1064136.23%
CCI240419P000950002024-03-28 9:59AM EDT95.000.250.200.30-0.05-16.67%654831.84%
CCI240419P000975002024-03-28 1:02PM EDT97.500.500.400.500.00-131,93530.01%
CCI240419P001000002024-03-28 3:39PM EDT100.000.870.750.85-0.03-3.33%331,11928.49%
CCI240419P001050002024-03-28 3:59PM EDT105.002.302.202.40-0.15-6.12%9832,55527.08%
CCI240419P001100002024-03-28 3:59PM EDT110.005.185.006.10-0.70-11.90%9262,01534.47%
CCI240419P001150002024-03-27 1:49PM EDT115.009.958.3010.000.00-317834.86%
CCI240419P001200002024-03-25 10:22AM EDT120.0017.3012.5016.100.00-120061.52%
CCI240419P001250002024-03-26 3:40PM EDT125.0022.4916.7021.400.00-3776.66%
CCI240419P001300002024-03-26 3:40PM EDT130.0027.5121.8026.500.00-3088.38%
CCI240419P001350002024-03-26 3:41PM EDT135.0032.4426.8031.500.00-1298.00%
CCI240419P001400002024-03-26 3:41PM EDT140.0037.4731.7036.500.00-10106.91%
CCI240419P001500002023-09-18 10:50AM EDT150.0050.7157.2057.800.00--0249.39%