UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,841.55 +283.44 (+0.72%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
Century Communities, Inc. (CCS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS240621C00060000 | 2024-03-27 1:28PM EDT | 60.00 | 34.98 | 17.00 | 21.90 | 0.00 | - | 5 | 7 | 0.00% |
| CCS240621C00065000 | 2023-12-29 4:25PM EDT | 65.00 | 28.95 | 23.10 | 28.00 | 0.00 | - | 40 | 20 | 61.47% |
| CCS240621C00070000 | 2024-05-09 1:10PM EDT | 70.00 | 14.95 | 18.50 | 22.50 | 0.00 | - | 1 | 3 | 87.77% |
| CCS240621C00075000 | 2023-12-19 4:54PM EDT | 75.00 | 16.73 | 15.30 | 17.20 | 0.00 | - | 15 | 0 | 53.17% |
| CCS240621C00080000 | 2024-04-29 1:07PM EDT | 80.00 | 4.20 | 10.30 | 12.00 | 0.00 | - | 13 | 25 | 49.44% |
| CCS240621C00085000 | 2024-05-13 9:40AM EDT | 85.00 | 3.60 | 6.60 | 7.30 | 0.00 | - | 2 | 128 | 36.96% |
| CCS240621C00090000 | 2024-05-15 10:08AM EDT | 90.00 | 3.25 | 3.40 | 4.60 | +1.54 | +90.06% | 11 | 60 | 38.62% |
| CCS240621C00095000 | 2024-04-30 12:49PM EDT | 95.00 | 0.50 | 1.30 | 1.55 | 0.00 | - | 1 | 16 | 28.66% |
| CCS240621C00100000 | 2024-05-14 10:29AM EDT | 100.00 | 0.46 | 0.50 | 0.90 | 0.00 | - | 6 | 46 | 32.98% |
| CCS240621C00105000 | 2024-03-01 3:02PM EDT | 105.00 | 1.75 | 3.10 | 3.90 | 0.00 | - | 3 | 25 | 72.12% |
| CCS240621C00110000 | 2024-02-12 4:24PM EDT | 110.00 | 2.45 | 1.30 | 3.20 | 0.00 | - | - | 8 | 68.85% |
| CCS240621C00120000 | 2023-12-19 2:42PM EDT | 120.00 | 1.20 | 0.55 | 4.90 | 0.00 | - | - | 1 | 91.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS240621P00055000 | 2023-12-13 2:59PM EDT | 55.00 | 1.25 | 0.00 | 3.10 | 0.00 | - | 10 | 53 | 126.54% |
| CCS240621P00060000 | 2024-05-10 2:35PM EDT | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 125.24% |
| CCS240621P00065000 | 2024-04-18 10:15AM EDT | 65.00 | 0.95 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 52.15% |
| CCS240621P00070000 | 2024-04-26 9:38AM EDT | 70.00 | 1.21 | 0.10 | 5.00 | 0.00 | - | 3 | 3 | 91.99% |
| CCS240621P00075000 | 2024-05-10 1:51PM EDT | 75.00 | 0.85 | 0.30 | 4.50 | 0.00 | - | 1 | 24 | 73.27% |
| CCS240621P00080000 | 2024-05-06 10:42AM EDT | 80.00 | 1.85 | 0.55 | 0.95 | 0.00 | - | 4 | 64 | 38.79% |
| CCS240621P00085000 | 2024-05-14 2:52PM EDT | 85.00 | 3.01 | 1.30 | 1.75 | 0.00 | - | 10 | 92 | 33.81% |
| CCS240621P00090000 | 2024-05-14 1:04PM EDT | 90.00 | 6.40 | 2.75 | 4.10 | 0.00 | - | 1 | 10 | 36.39% |
| CCS240621P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 15.10 | 4.50 | 6.90 | 0.00 | - | 1 | 2 | 34.30% |
© 2024 Yahoo. All rights reserved.