CCS - Century Communities, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 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 | 2023-05-30 12:11PM EDT | 55.00 | 10.09 | 11.00 | 15.90 | 0.00 | - | 1 | 19 | 68.75% |
| CCS230616C00060000 | 2023-05-30 12:11PM EDT | 60.00 | 4.11 | 6.10 | 11.00 | 0.00 | - | 1 | 40 | 50.68% |
| CCS230616C00065000 | 2023-06-02 1:17PM EDT | 65.00 | 3.50 | 2.40 | 5.80 | +1.40 | +66.67% | 3 | 172 | 76.12% |
| CCS230616C00070000 | 2023-06-02 9:44AM EDT | 70.00 | 0.40 | 0.20 | 1.10 | +0.10 | +33.33% | 1 | 130 | 34.08% |
| CCS230616C00075000 | 2023-06-02 3:04PM EDT | 75.00 | 0.55 | 0.00 | 0.60 | +0.45 | +450.00% | 6 | 10 | 49.22% |
| CCS230616C00080000 | 2023-04-20 10:28AM EDT | 80.00 | 0.90 | 0.00 | 2.35 | 0.00 | - | 10 | 50 | 86.57% |
| CCS230616C00090000 | 2023-04-27 9:46AM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 5 | 71.48% |
PutsforJune 16, 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 | 508.50% |
| 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 | 391.60% |
| CCS230616P00035000 | 2023-01-24 3:14PM EDT | 35.00 | 0.60 | 0.15 | 0.90 | 0.00 | - | 1 | 66 | 218.56% |
| CCS230616P00040000 | 2023-05-12 12:54PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 110.94% |
| CCS230616P00045000 | 2022-12-28 10:53AM EDT | 45.00 | 3.40 | 0.40 | 2.40 | 0.00 | - | 1 | 18 | 192.38% |
| CCS230616P00050000 | 2023-05-23 3:19PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 35 | 98.24% |
| CCS230616P00055000 | 2023-05-23 11:16AM EDT | 55.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 23 | 52 | 97.41% |
| CCS230616P00060000 | 2023-06-02 1:51PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | -0.70 | -87.50% | 201 | 752 | 55.47% |
| CCS230616P00065000 | 2023-06-01 10:04AM EDT | 65.00 | 3.00 | 0.00 | 1.70 | 0.00 | - | 1 | 212 | 58.79% |
| CCS230616P00070000 | 2023-05-23 9:30AM EDT | 70.00 | 5.00 | 1.65 | 3.40 | 0.00 | - | 1 | 64 | 45.02% |
© 2023 Yahoo. All rights reserved.