Singapore markets open in 1 hour 44 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
57,960.31 -2,470.46 (-4.09%) CMC Crypto 200
1,270.69 -68.37 (-5.11%)
Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00085000 | 2024-04-03 3:13PM EDT | 85.00 | 19.75 | 11.80 | 13.70 | 0.00 | - | 1 | 1 | 30.56% |
| CCI241018C00090000 | 2024-04-17 3:28PM EDT | 90.00 | 9.20 | 7.70 | 10.30 | 0.00 | - | - | 1 | 29.28% |
| CCI241018C00092500 | 2024-05-01 12:29PM EDT | 92.50 | 7.10 | 7.40 | 8.40 | -0.50 | -6.58% | 4 | 2 | 27.15% |
| CCI241018C00095000 | 2024-05-01 3:57PM EDT | 95.00 | 6.90 | 6.50 | 6.90 | +0.85 | +14.05% | 56 | 2,243 | 26.15% |
| CCI241018C00097500 | 2024-05-01 10:21AM EDT | 97.50 | 4.80 | 5.40 | 5.70 | -0.25 | -4.95% | 1 | 31 | 25.77% |
| CCI241018C00100000 | 2024-05-01 3:09PM EDT | 100.00 | 5.00 | 4.40 | 4.70 | +1.00 | +25.00% | 2 | 266 | 25.62% |
| CCI241018C00105000 | 2024-05-01 3:54PM EDT | 105.00 | 2.99 | 2.65 | 3.00 | +0.44 | +17.25% | 8 | 1,253 | 24.91% |
| CCI241018C00110000 | 2024-05-01 3:45PM EDT | 110.00 | 1.90 | 1.75 | 1.90 | +0.25 | +15.15% | 2 | 72 | 24.76% |
| CCI241018C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 1.11 | 0.85 | 1.20 | +0.14 | +14.43% | 3 | 104 | 24.87% |
| CCI241018C00120000 | 2024-04-29 3:14PM EDT | 120.00 | 0.60 | 0.65 | 1.25 | 0.00 | - | 2 | 139 | 28.82% |
| CCI241018C00125000 | 2024-04-30 11:32AM EDT | 125.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 4 | 1,631 | 26.20% |
| CCI241018C00130000 | 2024-04-19 1:22PM EDT | 130.00 | 0.38 | 0.15 | 0.55 | 0.00 | - | 18 | 94 | 28.98% |
| CCI241018C00135000 | 2024-03-22 11:29AM EDT | 135.00 | 0.81 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 33.79% |
| CCI241018C00140000 | 2024-04-29 2:25PM EDT | 140.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 5 | 24 | 42.19% |
| CCI241018C00145000 | 2024-03-28 11:14AM EDT | 145.00 | 0.48 | 0.05 | 1.00 | 0.00 | - | 1 | 46 | 41.35% |
| CCI241018C00150000 | 2024-02-29 1:43PM EDT | 150.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 1 | 14 | 54.93% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 43.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 51.95% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.10 | 0.60 | 0.00 | - | - | 1 | 43.80% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 3 | 9 | 35.94% |
| CCI241018P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 14 | 33.23% |
| CCI241018P00075000 | 2024-04-18 3:47PM EDT | 75.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 6 | 31 | 32.08% |
| CCI241018P00080000 | 2024-05-01 1:35PM EDT | 80.00 | 2.25 | 1.85 | 2.15 | +0.09 | +4.17% | 3 | 1,054 | 31.08% |
| CCI241018P00085000 | 2024-04-29 2:59PM EDT | 85.00 | 3.13 | 2.95 | 3.30 | 0.00 | - | 1 | 119 | 29.77% |
| CCI241018P00087500 | 2024-04-24 10:38AM EDT | 87.50 | 3.85 | 3.70 | 4.00 | 0.00 | - | 2 | 4 | 28.99% |
| CCI241018P00090000 | 2024-05-01 2:49PM EDT | 90.00 | 4.65 | 4.60 | 4.90 | -0.25 | -5.10% | 6 | 145 | 28.59% |
| CCI241018P00092500 | 2024-05-01 11:00AM EDT | 92.50 | 6.50 | 5.60 | 5.90 | +0.74 | +12.85% | 2 | 35 | 28.08% |
| CCI241018P00095000 | 2024-05-01 11:25AM EDT | 95.00 | 7.65 | 6.80 | 7.10 | +0.45 | +6.25% | 5 | 144 | 27.83% |
| CCI241018P00097500 | 2024-04-30 11:01AM EDT | 97.50 | 8.88 | 8.00 | 8.50 | +0.48 | +5.71% | 1 | 36 | 27.83% |
| CCI241018P00100000 | 2024-04-22 3:39PM EDT | 100.00 | 9.83 | 9.20 | 10.30 | 0.00 | - | 9 | 88 | 28.88% |
| CCI241018P00105000 | 2024-04-30 3:08PM EDT | 105.00 | 13.60 | 12.90 | 13.40 | 0.00 | - | 3 | 80 | 27.61% |
| CCI241018P00110000 | 2024-04-30 12:43PM EDT | 110.00 | 17.50 | 16.70 | 17.40 | 0.00 | - | 6 | 26 | 28.37% |
| CCI241018P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 21.18 | 20.90 | 23.40 | 0.00 | - | 1 | 37 | 37.66% |
| CCI241018P00120000 | 2024-02-29 12:35PM EDT | 120.00 | 15.40 | 16.40 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| CCI241018P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 25.80 | 28.50 | 32.90 | 0.00 | - | 1 | 11 | 43.37% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 51.11% |
© 2024 Yahoo. All rights reserved.