Singapore markets close in 5 hours
Straits Times Index
3,299.76 +7.07 (+0.21%) Nikkei
38,267.90 -6.15 (-0.02%) Hang Seng
18,105.86 +342.83 (+1.93%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,453.27 -2,727.04 (-4.53%) CMC Crypto 200
1,260.95 -78.12 (-5.83%)
Crown Castle Inc. (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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 72.56% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 273.29% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 23.50 | 28.00 | 0.00 | - | 4 | 10 | 55.66% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 225.50% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 14.20 | 18.50 | 0.00 | - | 1 | 2 | 68.36% |
| CCI240621C00085000 | 2023-11-22 12:43PM EDT | 85.00 | 20.10 | 30.00 | 32.10 | 0.00 | - | 13 | 48 | 195.02% |
| CCI240621C00090000 | 2024-05-01 1:03PM EDT | 90.00 | 5.90 | 7.00 | 7.30 | -1.28 | -17.83% | 5 | 664 | 30.24% |
| CCI240621C00092500 | 2024-05-01 3:09PM EDT | 92.50 | 6.20 | 5.20 | 5.50 | +1.30 | +26.53% | 7 | 90 | 28.49% |
| CCI240621C00095000 | 2024-05-01 1:02PM EDT | 95.00 | 4.50 | 3.70 | 3.90 | +1.40 | +45.16% | 40 | 1,722 | 26.69% |
| CCI240621C00097500 | 2024-05-01 1:12PM EDT | 97.50 | 1.97 | 2.50 | 2.65 | -0.38 | -16.17% | 8 | 591 | 25.57% |
| CCI240621C00100000 | 2024-05-01 3:54PM EDT | 100.00 | 1.75 | 1.50 | 2.00 | +0.40 | +29.63% | 72 | 801 | 27.04% |
| CCI240621C00105000 | 2024-05-01 3:16PM EDT | 105.00 | 0.75 | 0.60 | 0.75 | +0.15 | +25.00% | 21 | 859 | 25.42% |
| CCI240621C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 67 | 565 | 25.95% |
| CCI240621C00115000 | 2024-04-29 10:46AM EDT | 115.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 1,061 | 31.84% |
| CCI240621C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 1,267 | 54.03% |
| CCI240621C00125000 | 2024-05-01 12:37PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 446 | 39.26% |
| CCI240621C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 20 | 124 | 55.52% |
| CCI240621C00135000 | 2024-04-22 12:26PM EDT | 135.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 28 | 60.45% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 57.96% |
| 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 | 62.60% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 69.68% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 73.24% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.66% |
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 | 124.41% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 82.32% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 70.46% |
| 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 | 0.05 | 1.45 | 0.00 | - | 1 | 36 | 60.86% |
| CCI240621P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 0.30 | 0.25 | 0.40 | -0.07 | -18.92% | 6 | 93 | 33.35% |
| CCI240621P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 5 | 336 | 30.40% |
| CCI240621P00087500 | 2024-05-01 3:43PM EDT | 87.50 | 1.15 | 1.10 | 1.50 | -0.35 | -23.33% | 8 | 272 | 31.64% |
| CCI240621P00090000 | 2024-05-01 11:45AM EDT | 90.00 | 2.35 | 1.75 | 1.90 | +0.25 | +11.90% | 1 | 3,598 | 28.85% |
| CCI240621P00092500 | 2024-05-01 1:48PM EDT | 92.50 | 3.10 | 2.60 | 2.75 | +0.20 | +6.90% | 6 | 139 | 28.36% |
| CCI240621P00095000 | 2024-04-30 2:22PM EDT | 95.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 20 | 441 | 28.32% |
| CCI240621P00097500 | 2024-05-01 3:05PM EDT | 97.50 | 4.70 | 5.10 | 5.30 | -0.76 | -13.92% | 3 | 202 | 28.31% |
| CCI240621P00100000 | 2024-05-01 2:51PM EDT | 100.00 | 6.10 | 6.70 | 7.50 | -1.14 | -15.75% | 15 | 381 | 32.58% |
| CCI240621P00105000 | 2024-04-30 10:36AM EDT | 105.00 | 11.50 | 9.20 | 12.50 | 0.00 | - | 3 | 221 | 43.47% |
| CCI240621P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 16.10 | 13.80 | 16.60 | 0.00 | - | 3 | 590 | 44.68% |
| CCI240621P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 20.68 | 18.00 | 22.20 | 0.00 | - | 1 | 331 | 58.31% |
| CCI240621P00120000 | 2024-03-12 11:32AM EDT | 120.00 | 12.40 | 21.40 | 25.00 | 0.00 | - | 3 | 175 | 35.45% |
| CCI240621P00125000 | 2024-04-15 12:45PM EDT | 125.00 | 29.90 | 28.00 | 32.60 | 0.00 | - | 13 | 30 | 76.49% |
| CCI240621P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 36.87 | 33.00 | 37.70 | 0.00 | - | 2 | 28 | 53.71% |
| CCI240621P00135000 | 2024-03-11 3:13PM EDT | 135.00 | 24.53 | 35.10 | 39.90 | 0.00 | - | 5 | 0 | 45.02% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 74.78% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 77.50 | 82.40 | 0.00 | - | - | 0 | 74.51% |
© 2024 Yahoo. All rights reserved.