CCS - Century Communities, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS230616C00050000 | 2023-02-10 2:33PM EDT | 50.00 | 16.00 | 8.80 | 12.60 | 0.00 | - | 1 | 1 | 0.00% |
| CCS230616C00055000 | 2023-05-23 2:02PM EDT | 55.00 | 10.42 | 8.90 | 11.90 | 0.00 | - | 1 | 20 | 75.00% |
| CCS230616C00060000 | 2023-05-24 1:53PM EDT | 60.00 | 5.20 | 3.50 | 5.60 | 0.00 | - | 1 | 40 | 50.59% |
| CCS230616C00065000 | 2023-05-25 2:22PM EDT | 65.00 | 2.89 | 1.35 | 2.60 | 0.00 | - | 18 | 171 | 48.34% |
| CCS230616C00070000 | 2023-05-25 3:20PM EDT | 70.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 16 | 83 | 51.37% |
| CCS230616C00075000 | 2023-05-25 9:48AM EDT | 75.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 98.14% |
| CCS230616C00080000 | 2023-04-20 10:28AM EDT | 80.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 10 | 50 | 89.99% |
| CCS230616C00090000 | 2023-04-27 9:46AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 70.90% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS230616P00022500 | 2023-03-10 10:30AM EDT | 22.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 412.89% |
| CCS230616P00025000 | 2022-10-24 9:30AM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CCS230616P00030000 | 2023-03-15 10:56AM EDT | 30.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 10 | 314.26% |
| CCS230616P00035000 | 2023-01-24 3:14PM EDT | 35.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 1 | 66 | 171.09% |
| CCS230616P00040000 | 2023-05-12 12:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 83.59% |
| CCS230616P00045000 | 2022-12-28 10:53AM EDT | 45.00 | 3.40 | 0.40 | 2.40 | 0.00 | - | 1 | 18 | 146.39% |
| CCS230616P00050000 | 2023-05-23 3:19PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 35 | 70.12% |
| CCS230616P00055000 | 2023-05-23 11:16AM EDT | 55.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 23 | 52 | 54.49% |
| CCS230616P00060000 | 2023-05-23 2:42PM EDT | 60.00 | 0.80 | 0.50 | 2.45 | 0.00 | - | 3 | 752 | 54.93% |
| CCS230616P00065000 | 2023-05-26 11:06AM EDT | 65.00 | 2.55 | 0.00 | 3.30 | +0.30 | +13.33% | 4 | 207 | 49.02% |
| CCS230616P00070000 | 2023-05-23 9:30AM EDT | 70.00 | 5.00 | 5.60 | 6.80 | 0.00 | - | 1 | 64 | 51.17% |
© 2023 Yahoo. All rights reserved.