Century Communities, Inc. (CCS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS241220C00060000 | 2024-01-02 4:28PM EDT | 60.00 | 32.20 | 34.00 | 39.00 | 0.00 | - | - | 1 | 138.06% |
| CCS241220C00065000 | 2023-12-29 4:26PM EDT | 65.00 | 31.30 | 25.50 | 30.40 | 0.00 | - | 40 | 40 | 101.48% |
| CCS241220C00070000 | 2024-04-25 10:41AM EDT | 70.00 | 15.00 | 16.10 | 20.50 | 0.00 | - | 1 | 1 | 63.37% |
| CCS241220C00075000 | 2024-02-16 10:30AM EDT | 75.00 | 19.34 | 18.40 | 23.00 | 0.00 | - | 16 | 16 | 86.96% |
| CCS241220C00080000 | 2024-05-31 10:59AM EDT | 80.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| CCS241220C00085000 | 2024-06-14 10:40AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| CCS241220C00090000 | 2024-06-12 9:30AM EDT | 90.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 3.13% |
| CCS241220C00095000 | 2024-06-10 9:44AM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 6.25% |
| CCS241220C00100000 | 2024-06-10 1:42PM EDT | 100.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| CCS241220C00105000 | 2024-06-11 12:13PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CCS241220C00110000 | 2024-01-17 11:40AM EDT | 110.00 | 4.20 | 2.55 | 7.40 | 0.00 | - | 10 | 10 | 60.77% |
| CCS241220C00120000 | 2024-04-25 9:30AM EDT | 120.00 | 1.90 | 1.00 | 2.25 | 0.00 | - | - | 10 | 52.11% |
| CCS241220C00125000 | 2024-06-13 10:49AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CCS241220C00135000 | 2024-03-26 9:30AM EDT | 135.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS241220P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CCS241220P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 1.10 | 0.10 | 4.70 | 0.00 | - | 1 | 13 | 56.12% |
| CCS241220P00060000 | 2024-05-20 9:38AM EDT | 60.00 | 1.40 | 0.10 | 4.00 | 0.00 | - | 1 | 53 | 57.97% |
| CCS241220P00065000 | 2024-05-20 9:38AM EDT | 65.00 | 1.90 | 0.40 | 5.00 | 0.00 | - | 1 | 4 | 53.65% |
| CCS241220P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 2.50 | 1.05 | 4.80 | 0.00 | - | 1 | 6 | 42.04% |
| CCS241220P00075000 | 2024-05-23 3:04PM EDT | 75.00 | 4.60 | 2.70 | 5.90 | 0.00 | - | 4 | 14 | 36.88% |
| CCS241220P00080000 | 2024-06-17 3:56PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 422 | 0.00% |
| CCS241220P00085000 | 2024-03-15 11:48AM EDT | 85.00 | 9.60 | 9.10 | 10.70 | 0.00 | - | 10 | 11 | 33.17% |
| CCS241220P00090000 | 2024-05-20 11:04AM EDT | 90.00 | 6.50 | 11.90 | 14.90 | 0.00 | - | 29 | 35 | 36.51% |
© 2024 Yahoo. All rights reserved.