CCS - Century Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCS230616C000500002023-02-10 2:33PM EDT50.0016.008.8012.600.00-110.00%
CCS230616C000550002023-05-30 12:11PM EDT55.0010.0911.0015.900.00-11968.75%
CCS230616C000600002023-05-30 12:11PM EDT60.004.116.1011.000.00-14050.68%
CCS230616C000650002023-06-02 1:17PM EDT65.003.502.405.80+1.40+66.67%317276.12%
CCS230616C000700002023-06-02 9:44AM EDT70.000.400.201.10+0.10+33.33%113034.08%
CCS230616C000750002023-06-02 3:04PM EDT75.000.550.000.60+0.45+450.00%61049.22%
CCS230616C000800002023-04-20 10:28AM EDT80.000.900.002.350.00-105086.57%
CCS230616C000900002023-04-27 9:46AM EDT90.000.100.000.200.00--571.48%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCS230616P000225002023-03-10 10:30AM EDT22.500.040.004.800.00-120508.50%
CCS230616P000250002022-10-24 9:30AM EDT25.001.600.000.000.00--1050.00%
CCS230616P000300002023-03-15 10:56AM EDT30.000.200.004.800.00-2010391.60%
CCS230616P000350002023-01-24 3:14PM EDT35.000.600.150.900.00-166218.56%
CCS230616P000400002023-05-12 12:54PM EDT40.000.050.000.050.00-129110.94%
CCS230616P000450002022-12-28 10:53AM EDT45.003.400.402.400.00-118192.38%
CCS230616P000500002023-05-23 3:19PM EDT50.000.100.000.500.00-113598.24%
CCS230616P000550002023-05-23 11:16AM EDT55.000.250.001.500.00-235297.41%
CCS230616P000600002023-06-02 1:51PM EDT60.000.100.000.40-0.70-87.50%20175255.47%
CCS230616P000650002023-06-01 10:04AM EDT65.003.000.001.700.00-121258.79%
CCS230616P000700002023-05-23 9:30AM EDT70.005.001.653.400.00-16445.02%