Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,318.98 +26.29 (+0.80%) Nikkei
38,157.56 -116.49 (-0.30%) Hang Seng
17,761.30 -1.73 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,146.98 -2,989.57 (-4.97%) CMC Crypto 200
1,264.58 -74.49 (-5.56%)
Crown Castle Inc. (CCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-02-27 11:40AM EDT | 45.00 | 59.50 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 90.50% |
| CCI260116C00050000 | 2024-04-25 2:28PM EDT | 50.00 | 44.60 | 45.50 | 48.00 | 0.00 | - | - | 1 | 45.11% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 96.91% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 58.28% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 27.88% |
| CCI260116C00070000 | 2024-04-12 9:35AM EDT | 70.00 | 29.00 | 26.70 | 28.90 | 0.00 | - | 1 | 33 | 29.16% |
| CCI260116C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 23.16 | 23.00 | 25.80 | 0.00 | - | 1 | 5 | 30.27% |
| CCI260116C00080000 | 2024-04-29 11:13AM EDT | 80.00 | 19.70 | 18.70 | 22.10 | 0.00 | - | 23 | 28 | 28.86% |
| CCI260116C00085000 | 2024-04-18 2:24PM EDT | 85.00 | 16.90 | 16.80 | 19.30 | 0.00 | - | 10 | 21 | 29.05% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 15.10 | 18.00 | 0.00 | - | - | 1 | 29.09% |
| CCI260116C00090000 | 2024-05-01 10:32AM EDT | 90.00 | 13.50 | 14.20 | 15.50 | -0.58 | -4.12% | 8 | 260 | 26.42% |
| CCI260116C00092500 | 2024-04-26 3:24PM EDT | 92.50 | 12.50 | 12.50 | 14.60 | 0.00 | - | 3 | 3 | 27.05% |
| CCI260116C00095000 | 2024-05-01 1:40PM EDT | 95.00 | 11.21 | 10.70 | 12.70 | -1.02 | -8.34% | 1 | 38 | 25.45% |
| CCI260116C00097500 | 2024-04-25 11:47AM EDT | 97.50 | 10.60 | 10.40 | 11.40 | 0.00 | - | 3 | 82 | 24.95% |
| CCI260116C00100000 | 2024-05-01 1:40PM EDT | 100.00 | 9.70 | 8.60 | 10.40 | +0.05 | +0.52% | 1 | 535 | 24.91% |
| CCI260116C00105000 | 2024-04-30 1:31PM EDT | 105.00 | 8.10 | 6.80 | 8.60 | 0.00 | - | 6 | 37 | 24.80% |
| CCI260116C00110000 | 2024-05-01 3:46PM EDT | 110.00 | 7.00 | 5.00 | 7.20 | +0.21 | +3.09% | 2 | 122 | 24.97% |
| CCI260116C00115000 | 2024-04-16 11:10AM EDT | 115.00 | 5.90 | 4.70 | 5.90 | +0.02 | +0.34% | 2 | 30 | 24.87% |
| CCI260116C00120000 | 2024-05-01 9:32AM EDT | 120.00 | 4.40 | 4.30 | 4.90 | 0.00 | - | 2 | 202 | 24.98% |
| CCI260116C00125000 | 2024-04-30 3:49PM EDT | 125.00 | 3.65 | 3.50 | 4.10 | 0.00 | - | 1 | 53 | 25.18% |
| CCI260116C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 2.96 | 2.80 | 3.40 | 0.00 | - | 1 | 264 | 25.28% |
| CCI260116C00135000 | 2024-04-26 10:57AM EDT | 135.00 | 2.30 | 2.25 | 2.85 | 0.00 | - | 1 | 259 | 25.46% |
| CCI260116C00140000 | 2024-04-11 10:53AM EDT | 140.00 | 2.94 | 1.80 | 2.35 | 0.00 | - | 3 | 111 | 25.50% |
| CCI260116C00145000 | 2024-04-24 9:41AM EDT | 145.00 | 1.70 | 1.40 | 2.00 | 0.00 | - | 2 | 10 | 25.77% |
| CCI260116C00150000 | 2024-04-30 3:15PM EDT | 150.00 | 1.38 | 1.15 | 1.70 | 0.00 | - | 1 | 59 | 26.00% |
| CCI260116C00155000 | 2024-03-19 1:53PM EDT | 155.00 | 2.59 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 26.00% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 36.26% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.05 | 0.95 | 0.00 | - | 1 | 3 | 26.03% |
| CCI260116C00175000 | 2024-01-25 10:30AM EDT | 175.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 5 | 6 | 31.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 1.05 | 0.85 | 1.20 | 0.00 | - | 8 | 344 | 40.49% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 1.25 | 1.60 | 0.00 | - | 2 | 7 | 38.38% |
| CCI260116P00055000 | 2024-04-23 9:40AM EDT | 55.00 | 2.00 | 1.80 | 2.35 | 0.00 | - | 3 | 37 | 37.76% |
| CCI260116P00060000 | 2024-04-15 12:18PM EDT | 60.00 | 3.00 | 2.55 | 3.00 | 0.00 | - | 1 | 14 | 35.91% |
| CCI260116P00065000 | 2024-04-19 9:42AM EDT | 65.00 | 4.01 | 3.40 | 4.00 | 0.00 | - | 1 | 38 | 34.96% |
| CCI260116P00070000 | 2024-04-10 12:51PM EDT | 70.00 | 4.86 | 4.50 | 5.00 | 0.00 | - | 10 | 59 | 33.43% |
| CCI260116P00075000 | 2024-04-25 11:24AM EDT | 75.00 | 6.30 | 5.10 | 6.40 | 0.00 | - | 5 | 43 | 32.58% |
| CCI260116P00080000 | 2024-04-25 11:43AM EDT | 80.00 | 8.10 | 6.50 | 7.90 | 0.00 | - | 4 | 35 | 31.44% |
| CCI260116P00085000 | 2024-04-25 2:23PM EDT | 85.00 | 9.80 | 8.50 | 9.80 | 0.00 | - | 12 | 29 | 30.73% |
| CCI260116P00087500 | 2024-04-30 3:59PM EDT | 87.50 | 11.10 | 10.10 | 11.10 | 0.00 | - | 1 | 4 | 30.94% |
| CCI260116P00090000 | 2024-05-01 1:24PM EDT | 90.00 | 12.00 | 11.00 | 11.90 | 0.00 | - | 1 | 57 | 29.92% |
| CCI260116P00092500 | 2024-04-25 11:15AM EDT | 92.50 | 13.20 | 11.10 | 13.10 | 0.00 | - | 2 | 4 | 29.64% |
| CCI260116P00095000 | 2024-04-26 3:15PM EDT | 95.00 | 14.40 | 13.40 | 15.20 | 0.00 | - | 4 | 82 | 31.07% |
| CCI260116P00097500 | 2024-04-29 9:44AM EDT | 97.50 | 15.60 | 14.70 | 15.50 | 0.00 | - | 1 | 7 | 28.69% |
| CCI260116P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 17.48 | 16.00 | 18.10 | 0.00 | - | 1 | 51 | 30.85% |
| CCI260116P00105000 | 2024-04-10 11:31AM EDT | 105.00 | 18.60 | 17.00 | 20.00 | 0.00 | - | 5 | 18 | 28.13% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 20.50 | 23.40 | 0.00 | - | 2 | 8 | 27.97% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 24.40 | 26.80 | 0.00 | - | 10 | 20 | 27.36% |
| CCI260116P00120000 | 2024-04-23 1:55PM EDT | 120.00 | 29.40 | 27.50 | 30.80 | 0.00 | - | 1 | 26 | 27.61% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 31.10 | 35.90 | 0.00 | - | 2 | 4 | 30.05% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.