CCI - Crown Castle International Corp. (REIT)

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI191018C001000002019-09-11 3:58PM EDT100.0038.4738.8043.400.00-212276.37%
CCI191018C001050002019-09-11 3:58PM EDT105.0033.4734.0038.200.00-10267.24%
CCI191018C001100002019-09-17 9:44AM EDT110.0031.4029.4032.700.00-1557.08%
CCI191018C001150002019-09-16 10:43AM EDT115.0022.5524.8027.800.00-12053.71%
CCI191018C001200002019-09-11 3:49PM EDT120.0020.0019.5022.600.00-2905461.73%
CCI191018C001250002019-09-18 1:08PM EDT125.0015.7315.7017.000.00-335744.58%
CCI191018C001300002019-09-20 3:51PM EDT130.0011.8011.3012.10+0.60+5.36%12,43835.30%
CCI191018C001350002019-09-20 2:43PM EDT135.007.356.807.80-0.51-6.49%51,34429.88%
CCI191018C001400002019-09-20 3:56PM EDT140.003.943.804.20-0.52-11.66%411,29425.65%
CCI191018C001450002019-09-20 3:55PM EDT145.001.751.551.80-0.20-10.26%1807,90623.15%
CCI191018C001500002019-09-20 3:37PM EDT150.000.640.550.70-0.16-20.00%1215,48422.95%
CCI191018C001550002019-09-20 2:00PM EDT155.000.180.150.25-0.12-40.00%547023.29%
CCI191018C001600002019-09-19 1:55PM EDT160.000.150.050.400.00-115632.11%
CCI191018C001650002019-09-05 12:25PM EDT165.000.440.000.000.00-110512.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI191018P000750002019-05-22 9:34AM EDT75.000.100.000.000.00--8050.00%
CCI191018P000800002019-06-07 11:22AM EDT80.000.200.000.100.00-252983.20%
CCI191018P000850002019-06-07 11:22AM EDT85.000.250.000.150.00--2278.91%
CCI191018P000900002019-09-17 1:15PM EDT90.000.050.000.800.00-5591.31%
CCI191018P000950002019-06-26 12:19PM EDT95.000.280.050.700.00-2080.76%
CCI191018P001000002019-08-20 9:41AM EDT100.000.110.000.000.00-112925.00%
CCI191018P001050002019-09-10 1:57PM EDT105.000.250.000.000.00-265525.00%
CCI191018P001100002019-09-17 1:59PM EDT110.000.130.000.650.00-145552.98%
CCI191018P001150002019-09-13 10:36AM EDT115.000.180.000.000.00-314012.50%
CCI191018P001200002019-09-19 10:35AM EDT120.000.200.050.300.00-319636.43%
CCI191018P001250002019-09-20 10:19AM EDT125.000.450.350.45+0.06+15.38%361231.62%
CCI191018P001300002019-09-20 3:46PM EDT130.000.750.700.85+0.03+4.17%1158428.42%
CCI191018P001350002019-09-20 3:58PM EDT135.001.481.401.60+0.18+13.85%7155825.07%
CCI191018P001400002019-09-20 12:42PM EDT140.003.162.953.20+0.21+7.12%4856222.89%
CCI191018P001450002019-09-20 1:40PM EDT145.006.185.306.00+0.64+11.55%1621221.53%
CCI191018P001500002019-09-19 11:50AM EDT150.008.879.4010.400.00-26725.83%
CCI191018P001550002019-09-10 9:49AM EDT155.0017.5713.2015.100.00-2530.01%
CCI191018P001600002019-09-05 12:53PM EDT160.0014.8517.7020.600.00--042.93%