Crown Castle International Corp. (REIT) (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00045000 | 2024-05-10 11:28AM EDT | 45.00 | 54.68 | 55.60 | 60.50 | 0.00 | - | - | 1 | 127.73% |
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 254.76% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 30.70 | 35.50 | 0.00 | - | 4 | 10 | 67.58% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 211.06% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 18.00 | 22.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCI240621C00085000 | 2023-11-22 12:43PM EDT | 85.00 | 20.10 | 30.00 | 32.10 | 0.00 | - | 13 | 48 | 185.69% |
| CCI240621C00090000 | 2024-05-14 9:56AM EDT | 90.00 | 11.92 | 11.00 | 15.50 | 0.00 | - | 14 | 666 | 62.50% |
| CCI240621C00092500 | 2024-05-17 11:40AM EDT | 92.50 | 11.30 | 8.70 | 12.60 | -0.31 | -2.67% | 4 | 72 | 50.83% |
| CCI240621C00095000 | 2024-05-17 3:42PM EDT | 95.00 | 8.35 | 8.30 | 10.40 | -1.15 | -12.11% | 15 | 1,732 | 46.47% |
| CCI240621C00097500 | 2024-05-17 3:46PM EDT | 97.50 | 6.05 | 4.70 | 6.50 | -1.49 | -19.76% | 181 | 630 | 25.29% |
| CCI240621C00100000 | 2024-05-17 3:38PM EDT | 100.00 | 4.37 | 4.20 | 4.50 | -1.26 | -22.38% | 144 | 915 | 22.85% |
| CCI240621C00105000 | 2024-05-17 3:54PM EDT | 105.00 | 1.58 | 1.55 | 2.25 | -0.66 | -29.46% | 140 | 1,562 | 25.24% |
| CCI240621C00110000 | 2024-05-17 2:47PM EDT | 110.00 | 0.45 | 0.40 | 0.55 | -0.20 | -30.77% | 404 | 700 | 21.34% |
| CCI240621C00115000 | 2024-05-17 2:22PM EDT | 115.00 | 0.11 | 0.10 | 0.35 | -0.11 | -50.00% | 29 | 1,080 | 26.71% |
| CCI240621C00120000 | 2024-05-17 9:59AM EDT | 120.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 1,263 | 28.52% |
| CCI240621C00125000 | 2024-05-08 1:55PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 446 | 48.68% |
| CCI240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 124 | 54.13% |
| CCI240621C00135000 | 2024-05-13 12:33PM EDT | 135.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 3 | 28 | 60.40% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 58.74% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 65.14% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 73.44% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 77.93% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 163.57% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 85.94% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 87.40% |
| CCI240621P00070000 | 2024-01-30 12:07PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 63.82% |
| CCI240621P00080000 | 2024-05-16 2:51PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 94 | 44.34% |
| CCI240621P00085000 | 2024-05-16 3:39PM EDT | 85.00 | 0.12 | 0.10 | 0.15 | +0.01 | +9.09% | 1 | 345 | 35.16% |
| CCI240621P00087500 | 2024-05-17 2:45PM EDT | 87.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 287 | 32.42% |
| CCI240621P00090000 | 2024-05-17 3:53PM EDT | 90.00 | 0.23 | 0.15 | 0.30 | +0.03 | +15.00% | 28 | 2,297 | 30.47% |
| CCI240621P00092500 | 2024-05-17 10:16AM EDT | 92.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 4 | 351 | 28.44% |
| CCI240621P00095000 | 2024-05-17 3:48PM EDT | 95.00 | 0.70 | 0.55 | 0.70 | +0.15 | +27.27% | 15 | 1,326 | 26.73% |
| CCI240621P00097500 | 2024-05-17 3:49PM EDT | 97.50 | 1.15 | 1.00 | 1.10 | +0.30 | +35.29% | 34 | 384 | 25.20% |
| CCI240621P00100000 | 2024-05-17 3:41PM EDT | 100.00 | 1.85 | 1.70 | 2.10 | +0.45 | +32.14% | 148 | 427 | 27.12% |
| CCI240621P00105000 | 2024-05-17 3:06PM EDT | 105.00 | 4.50 | 4.30 | 4.60 | +0.96 | +27.12% | 36 | 213 | 27.22% |
| CCI240621P00110000 | 2024-05-17 3:10PM EDT | 110.00 | 9.03 | 8.40 | 8.90 | +1.81 | +25.07% | 10 | 589 | 34.57% |
| CCI240621P00115000 | 2024-05-17 3:10PM EDT | 115.00 | 13.74 | 11.80 | 14.70 | -5.15 | -27.26% | 10 | 330 | 53.28% |
| CCI240621P00120000 | 2024-05-03 1:49PM EDT | 120.00 | 23.47 | 16.00 | 20.50 | 0.00 | - | 1 | 174 | 71.19% |
| CCI240621P00125000 | 2024-04-15 12:45PM EDT | 125.00 | 29.90 | 20.00 | 24.80 | 0.00 | - | 13 | 30 | 73.41% |
| CCI240621P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 36.87 | 25.70 | 30.50 | 0.00 | - | 2 | 28 | 59.72% |
| CCI240621P00135000 | 2024-03-11 3:13PM EDT | 135.00 | 24.53 | 35.10 | 39.90 | 0.00 | - | 5 | 0 | 117.20% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 135.51% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 73.80 | 78.50 | 0.00 | - | - | 0 | 154.44% |
© 2024 Yahoo. All rights reserved.