CCI - Crown Castle International Corp. (REIT)

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI190621C001050002019-06-17 12:06AM EDT105.0030.2328.5033.100.00---229.93%
CCI190621C001100002019-06-17 9:30AM EDT110.0023.8024.5027.800.00-12101.56%
CCI190621C001150002019-06-12 2:47PM EDT115.0020.1218.6023.200.00-30173.10%
CCI190621C001200002019-06-12 3:58PM EDT120.0014.9513.6018.000.00-3300137.99%
CCI190621C001250002019-06-18 12:30PM EDT125.0011.3610.8011.40+1.96+20.85%828761.04%
CCI190621C001300002019-06-17 1:53PM EDT130.005.105.706.400.00-216338.87%
CCI190621C001350002019-06-18 3:30PM EDT135.001.421.501.80-0.28-16.47%601,44721.39%
CCI190621C001400002019-06-18 10:52AM EDT140.000.100.000.10+0.03+42.86%710519.43%
CCI190621C001450002019-05-31 12:12PM EDT145.000.050.050.150.00-1139.26%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCI190621P000850002019-06-07 11:07AM EDT85.000.050.000.150.00--21193.75%
CCI190621P000950002019-05-20 9:36AM EDT95.000.450.000.300.00-227167.77%
CCI190621P001000002019-05-24 10:28AM EDT100.000.060.000.500.00-1516159.77%
CCI190621P001050002019-06-18 3:25PM EDT105.000.050.000.10-0.03-37.50%1062107.81%
CCI190621P001100002019-06-18 3:25PM EDT110.000.080.000.15+0.04+100.00%109895.70%
CCI190621P001150002019-06-18 3:43PM EDT115.000.010.000.05-0.02-66.67%523,34567.19%
CCI190621P001200002019-06-18 3:43PM EDT120.000.050.000.050.00-524,57951.95%
CCI190621P001250002019-06-18 9:31AM EDT125.000.050.000.10-0.01-16.67%41,40746.09%
CCI190621P001300002019-06-18 10:26AM EDT130.000.150.050.20+0.01+7.14%10051032.91%
CCI190621P001350002019-06-18 3:15PM EDT135.000.700.500.750.00-815921.19%
CCI190621P001400002019-06-18 9:49AM EDT140.002.953.804.30-3.90-56.93%15527.69%