Consensus Cloud Solutions, Inc. (CCSI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCSI240621C00012500 | 2024-05-13 9:36AM EDT | 12.50 | 7.10 | 5.90 | 9.20 | 0.00 | - | 10 | 20 | 124.41% |
| CCSI240621C00015000 | 2024-05-15 3:23PM EDT | 15.00 | 4.61 | 4.60 | 6.80 | 0.00 | - | 3 | 31 | 129.88% |
| CCSI240621C00017500 | 2024-05-17 11:04AM EDT | 17.50 | 2.75 | 2.65 | 4.30 | +1.00 | +57.14% | 5 | 7 | 97.07% |
| CCSI240621C00020000 | 2024-05-16 11:30AM EDT | 20.00 | 1.10 | 0.00 | 2.55 | 0.00 | - | 5 | 51 | 58.40% |
| CCSI240621C00022500 | 2024-05-16 10:19AM EDT | 22.50 | 0.34 | 0.00 | 1.20 | 0.00 | - | 1 | 50 | 63.48% |
| CCSI240621C00025000 | 2024-05-13 3:24PM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 65.14% |
| CCSI240621C00030000 | 2024-03-08 3:50PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 107.42% |
| CCSI240621C00035000 | 2024-01-12 12:36PM EDT | 35.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 10 | 71 | 133.01% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCSI240621P00010000 | 2024-05-10 3:51PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 177.73% |
| CCSI240621P00012500 | 2024-05-09 10:51AM EDT | 12.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 51 | 129.30% |
| CCSI240621P00015000 | 2024-05-13 11:29AM EDT | 15.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 11 | 113 | 57.03% |
| CCSI240621P00017500 | 2024-05-17 9:47AM EDT | 17.50 | 0.71 | 0.35 | 0.85 | +0.14 | +24.56% | 73 | 375 | 64.06% |
| CCSI240621P00020000 | 2024-05-17 3:09PM EDT | 20.00 | 1.61 | 1.15 | 1.55 | -0.07 | -4.17% | 11 | 32 | 58.20% |
| CCSI240621P00025000 | 2024-05-16 9:33AM EDT | 25.00 | 5.80 | 4.70 | 6.60 | 0.00 | - | 3 | 3 | 73.54% |
© 2024 Yahoo. All rights reserved.