Advertisement

U.S. Markets open in 1 hr 15 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Yahoo Finance is in Davos! Get the latest updates here

Century Communities, Inc. (CCS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.53

+0.45

(+0.86%)

At close: 04:00PM EDT

Advertisement

In The Money

Show:ListStraddle

CallsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCS220617C00050000	2022-01-03 2:01PM EDT	50.00	31.20	27.80	30.10	0.00	-	1	1	588.38%
CCS220617C00060000	2022-01-03 10:38AM EDT	60.00	24.50	19.20	20.60	0.00	-	1	5	437.79%
CCS220617C00065000	2022-01-03 10:48AM EDT	65.00	19.49	16.40	17.10	0.00	-	2	11	398.71%
CCS220617C00070000	2021-12-31 12:36PM EDT	70.00	16.66	12.00	13.90	0.00	-	2	117	347.31%
CCS220617C00075000	2022-01-04 11:43AM EDT	75.00	12.40	10.00	10.90	0.00	-	1	7	319.78%
CCS220617C00080000	2022-01-05 4:49PM EDT	80.00	8.20	8.20	8.60	-0.41	-4.76%	1	12	298.41%
CCS220617C00085000	2022-01-03 3:36PM EDT	85.00	7.40	6.40	6.80	0.00	-	118	120	278.96%
CCS220617C00090000	2022-01-04 2:00PM EDT	90.00	5.70	4.80	5.30	0.00	-	1	18	261.08%
CCS220617C00095000	2022-01-05 12:22PM EDT	95.00	5.00	3.60	4.20	+1.50	+42.86%	2	10	248.14%
CCS220617C00100000	2021-12-30 1:06PM EDT	100.00	4.40	0.50	3.30	0.00	-	1	4	206.84%
CCS220617C00110000	2022-01-05 3:57PM EDT	110.00	1.96	1.45	1.95	-0.69	-26.04%	4	10	219.53%
CCS220617C00120000	2021-12-22 1:03PM EDT	120.00	1.55	0.50	1.30	0.00	-	-	1	204.30%

PutsforJune 17, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCS220617P00035000	2021-12-03 3:38PM EDT	35.00	0.70	0.00	4.80	0.00	-	1	1	196.63%
CCS220617P00040000	2021-11-26 11:23AM EDT	40.00	1.50	0.00	4.80	0.00	-	1	6	151.56%
CCS220617P00045000	2021-12-06 11:31AM EDT	45.00	1.26	0.80	1.00	0.00	-	1	2	70.41%
CCS220617P00055000	2021-12-30 1:28PM EDT	55.00	1.83	1.80	2.35	0.00	-	1	2	0.00%
CCS220617P00060000	2021-12-30 1:28PM EDT	60.00	2.63	2.95	3.40	0.00	-	1	4	0.00%
CCS220617P00070000	2022-01-05 11:34AM EDT	70.00	5.00	6.10	6.60	-0.50	-9.09%	2	46	0.00%
CCS220617P00075000	2021-12-22 12:18PM EDT	75.00	8.10	8.30	8.90	0.00	-	5	24	0.00%
CCS220617P00080000	2021-12-30 3:48PM EDT	80.00	9.40	11.00	11.60	0.00	-	200	96	0.00%
CCS220617P00085000	2021-10-18 10:48AM EDT	85.00	25.30	16.10	18.00	0.00	-	-	1	0.00%
CCS220617P00120000	2021-12-13 12:39PM EDT	120.00	41.25	43.80	44.20	0.00	-	-	1	0.00%
CCS220617P00125000	2021-12-13 12:39PM EDT	125.00	45.85	48.30	50.20	0.00	-	-	1	0.00%

Advertisement