Singapore markets open in 53 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,403.43 -2,252.59 (-3.71%) CMC Crypto 200
1,280.76 -58.31 (-4.35%)
Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-03-13 11:22AM EDT | 70.00 | 41.25 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 73.90% |
| CCI240719C00085000 | 2024-03-21 10:23AM EDT | 85.00 | 21.91 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 33.23% |
| CCI240719C00087500 | 2024-04-25 10:04AM EDT | 87.50 | 8.72 | 8.80 | 11.80 | 0.00 | - | - | 1 | 43.09% |
| CCI240719C00090000 | 2024-05-01 3:30PM EDT | 90.00 | 8.10 | 5.90 | 8.60 | +1.08 | +15.38% | 2 | 32 | 32.62% |
| CCI240719C00092500 | 2024-04-30 2:48PM EDT | 92.50 | 5.60 | 5.90 | 6.20 | 0.00 | - | 2 | 3 | 27.05% |
| CCI240719C00095000 | 2024-05-01 3:14PM EDT | 95.00 | 5.20 | 4.50 | 4.70 | +1.00 | +23.81% | 14 | 743 | 25.98% |
| CCI240719C00097500 | 2024-05-01 2:48PM EDT | 97.50 | 3.40 | 3.30 | 3.50 | +0.29 | +9.32% | 8 | 520 | 25.43% |
| CCI240719C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 2.75 | 2.30 | 2.55 | +0.67 | +32.21% | 53 | 289 | 25.09% |
| CCI240719C00105000 | 2024-05-01 3:55PM EDT | 105.00 | 1.25 | 1.10 | 1.25 | +0.18 | +16.82% | 45 | 931 | 24.60% |
| CCI240719C00110000 | 2024-05-01 3:41PM EDT | 110.00 | 0.55 | 0.50 | 0.60 | +0.08 | +17.02% | 13 | 309 | 24.83% |
| CCI240719C00115000 | 2024-05-01 3:15PM EDT | 115.00 | 0.25 | 0.00 | 0.30 | +0.01 | +4.17% | 3 | 247 | 25.59% |
| CCI240719C00120000 | 2024-04-30 11:26AM EDT | 120.00 | 0.23 | 0.10 | 0.70 | 0.00 | - | 19 | 170 | 36.21% |
| CCI240719C00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.18 | 0.00 | 1.35 | -0.02 | -10.00% | 5 | 119 | 48.39% |
| CCI240719C00130000 | 2024-04-25 11:34AM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 549 | 53.05% |
| CCI240719C00135000 | 2024-03-22 10:44AM EDT | 135.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 49.71% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 670 | 52.30% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 1.30 | 0.00 | - | 2 | 88 | 55.42% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 55.96% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 13 | 76.47% |
| CCI240719P00070000 | 2024-04-18 10:16AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 45.31% |
| CCI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.45 | 0.25 | 0.35 | +0.10 | +28.57% | 1 | 219 | 33.35% |
| CCI240719P00080000 | 2024-04-30 3:16PM EDT | 80.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 4 | 62 | 31.71% |
| CCI240719P00085000 | 2024-05-01 3:07PM EDT | 85.00 | 1.11 | 1.25 | 1.40 | -0.44 | -28.39% | 7 | 480 | 29.42% |
| CCI240719P00087500 | 2024-05-01 3:07PM EDT | 87.50 | 1.60 | 1.80 | 1.95 | -0.60 | -27.27% | 7 | 42 | 28.76% |
| CCI240719P00090000 | 2024-05-01 2:59PM EDT | 90.00 | 2.25 | 2.05 | 2.75 | -0.65 | -22.41% | 18 | 482 | 28.71% |
| CCI240719P00092500 | 2024-05-01 2:46PM EDT | 92.50 | 3.20 | 3.40 | 3.60 | -0.80 | -20.00% | 19 | 214 | 27.82% |
| CCI240719P00095000 | 2024-05-01 2:13PM EDT | 95.00 | 5.10 | 4.50 | 4.80 | +0.30 | +6.25% | 1 | 257 | 27.86% |
| CCI240719P00097500 | 2024-05-01 9:43AM EDT | 97.50 | 6.58 | 5.80 | 6.20 | +0.68 | +11.53% | 1 | 83 | 27.89% |
| CCI240719P00100000 | 2024-05-01 2:41PM EDT | 100.00 | 7.70 | 6.80 | 8.90 | -0.20 | -2.53% | 5 | 129 | 34.42% |
| CCI240719P00105000 | 2024-04-29 12:23PM EDT | 105.00 | 11.47 | 9.70 | 12.70 | 0.00 | - | 10 | 336 | 36.22% |
| CCI240719P00110000 | 2024-04-22 3:01PM EDT | 110.00 | 15.87 | 13.70 | 17.90 | 0.00 | - | 10 | 103 | 45.14% |
| CCI240719P00115000 | 2024-04-30 1:29PM EDT | 115.00 | 21.30 | 18.00 | 22.60 | 0.00 | - | 3 | 100 | 49.81% |
| CCI240719P00120000 | 2024-03-25 10:21AM EDT | 120.00 | 18.05 | 23.60 | 27.50 | 0.00 | - | 1 | 89 | 55.13% |
| CCI240719P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 31.20 | 28.00 | 32.80 | 0.00 | - | 2 | 55 | 63.03% |
| CCI240719P00130000 | 2024-03-08 11:33AM EDT | 130.00 | 20.00 | 27.10 | 31.90 | 0.00 | - | 1 | 47 | 0.00% |
| CCI240719P00135000 | 2023-12-27 1:55PM EDT | 135.00 | 21.00 | 25.70 | 30.00 | 0.00 | - | 1 | 26 | 0.00% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 59.47% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.