CCS - Century Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCS230616C000500002023-02-10 2:33PM EDT50.0016.008.8012.600.00-110.00%
CCS230616C000550002023-05-23 2:02PM EDT55.0010.428.9011.900.00-12075.00%
CCS230616C000600002023-05-24 1:53PM EDT60.005.203.505.600.00-14050.59%
CCS230616C000650002023-05-25 2:22PM EDT65.002.891.352.600.00-1817148.34%
CCS230616C000700002023-05-25 3:20PM EDT70.000.750.052.250.00-168351.37%
CCS230616C000750002023-05-25 9:48AM EDT75.000.100.004.800.00-11098.14%
CCS230616C000800002023-04-20 10:28AM EDT80.000.900.002.350.00-105089.99%
CCS230616C000900002023-04-27 9:46AM EDT90.000.100.000.200.00--570.90%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCS230616P000225002023-03-10 10:30AM EDT22.500.040.004.800.00-120412.89%
CCS230616P000250002022-10-24 9:30AM EDT25.001.600.000.000.00--1050.00%
CCS230616P000300002023-03-15 10:56AM EDT30.000.200.004.800.00-2010314.26%
CCS230616P000350002023-01-24 3:14PM EDT35.000.600.150.900.00-166171.09%
CCS230616P000400002023-05-12 12:54PM EDT40.000.050.000.050.00-12983.59%
CCS230616P000450002022-12-28 10:53AM EDT45.003.400.402.400.00-118146.39%
CCS230616P000500002023-05-23 3:19PM EDT50.000.100.000.500.00-113570.12%
CCS230616P000550002023-05-23 11:16AM EDT55.000.250.000.800.00-235254.49%
CCS230616P000600002023-05-23 2:42PM EDT60.000.800.502.450.00-375254.93%
CCS230616P000650002023-05-26 11:06AM EDT65.002.550.003.30+0.30+13.33%420749.02%
CCS230616P000700002023-05-23 9:30AM EDT70.005.005.606.800.00-16451.17%