Crown Castle International Corp. (REIT) (CCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 17.70 | 21.10 | 0.00 | - | - | 10 | 136.91% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 13.10 | 15.40 | 0.00 | - | 1 | 9 | 89.40% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 10.20 | 13.30 | 0.00 | - | - | 5 | 88.67% |
| CCI240517C00090000 | 2024-05-09 9:40AM EDT | 90.00 | 8.20 | 8.30 | 9.80 | -0.15 | -1.80% | 2 | 78 | 45.41% |
| CCI240517C00092500 | 2024-05-08 10:08AM EDT | 92.50 | 3.68 | 6.60 | 7.40 | 0.00 | - | 1 | 79 | 39.36% |
| CCI240517C00095000 | 2024-05-09 10:04AM EDT | 95.00 | 4.90 | 4.70 | 5.00 | +2.45 | +100.00% | 4 | 764 | 31.45% |
| CCI240517C00097500 | 2024-05-09 11:27AM EDT | 97.50 | 2.70 | 2.65 | 2.90 | +1.30 | +92.86% | 23 | 512 | 27.10% |
| CCI240517C00100000 | 2024-05-09 11:33AM EDT | 100.00 | 1.15 | 1.10 | 1.20 | +0.65 | +130.00% | 111 | 1,281 | 22.53% |
| CCI240517C00105000 | 2024-05-09 11:28AM EDT | 105.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 1,951 | 22.27% |
| CCI240517C00110000 | 2024-05-09 10:19AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 411 | 32.42% |
| CCI240517C00115000 | 2024-05-06 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 467 | 44.14% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 50.00% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 64.84% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 113.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 266.60% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 160.35% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 114.06% |
| CCI240517P00080000 | 2024-05-08 2:54PM EDT | 80.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 128 | 71.88% |
| CCI240517P00085000 | 2024-05-08 3:48PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 343 | 71.68% |
| CCI240517P00087500 | 2024-05-09 10:26AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 124 | 41.02% |
| CCI240517P00090000 | 2024-05-09 10:40AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 12 | 409 | 33.20% |
| CCI240517P00092500 | 2024-05-08 2:54PM EDT | 92.50 | 0.10 | 0.05 | 0.10 | -0.11 | -52.38% | 1 | 506 | 29.10% |
| CCI240517P00095000 | 2024-05-09 11:13AM EDT | 95.00 | 0.17 | 0.15 | 0.20 | -0.41 | -70.69% | 28 | 1,223 | 24.41% |
| CCI240517P00097500 | 2024-05-09 11:13AM EDT | 97.50 | 0.60 | 0.50 | 0.60 | -0.85 | -58.62% | 13 | 177 | 22.61% |
| CCI240517P00100000 | 2024-05-09 10:27AM EDT | 100.00 | 1.72 | 1.45 | 1.60 | -2.37 | -57.95% | 2 | 406 | 21.90% |
| CCI240517P00105000 | 2024-05-08 3:23PM EDT | 105.00 | 8.20 | 5.00 | 5.60 | 0.00 | - | 17 | 50 | 24.90% |
| CCI240517P00110000 | 2024-05-08 3:23PM EDT | 110.00 | 13.20 | 9.70 | 11.30 | 0.00 | - | 10 | 1 | 63.28% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 14.60 | 15.80 | 0.00 | - | 11 | 0 | 63.77% |
| CCI240517P00120000 | 2024-05-08 3:37PM EDT | 120.00 | 22.82 | 18.50 | 22.40 | 0.00 | - | 10 | 10 | 125.15% |
| CCI240517P00125000 | 2024-05-08 3:37PM EDT | 125.00 | 27.84 | 24.80 | 27.40 | 0.00 | - | 10 | 0 | 103.42% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 32.20 | 34.70 | 0.00 | - | - | 0 | 181.10% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 209.28% |
© 2024 Yahoo. All rights reserved.