Unlock stock picks and a broker-level newsfeed that powers Wall Street.
104.62
+0.39
+(0.37%)
At close: 3:59:59 PM EDT
104.61
-0.01
(-0.01%)
After hours: 4:05:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250417C00065000 | 3/13/2025 12:02 PM | 65 | 29.20 | 38.40 | 41.00 | 0.00 | 0.00% | 1 | 0 | 99.22% |
| CCI250417C00070000 | 3/13/2025 12:02 PM | 70 | 24.20 | 34.00 | 36.00 | 0.00 | 0.00% | 2 | 1 | 110.16% |
| CCI250417C00077500 | 3/13/2025 3:19 PM | 77.5 | 17.50 | 26.30 | 27.70 | 0.00 | 0.00% | 275 | 0 | 94.78% |
| CCI250417C00080000 | 3/17/2025 10:36 AM | 80 | 24.05 | 24.30 | 25.10 | 0.00 | 0.00% | 2 | 8 | 59.77% |
| CCI250417C00082500 | 3/13/2025 1:48 PM | 82.5 | 12.80 | 21.50 | 23.70 | 0.00 | 0.00% | 10 | 0 | 75.24% |
| CCI250417C00085000 | 3/13/2025 3:19 PM | 85 | 9.30 | 17.90 | 19.80 | 0.00 | 0.00% | 92 | 0 | 54.88% |
| CCI250417C00087500 | 3/28/2025 3:06 PM | 87.5 | 16.20 | 15.60 | 18.80 | 0.00 | 0.00% | 1 | 8 | 87.84% |
| CCI250417C00090000 | 3/31/2025 2:38 PM | 90 | 14.40 | 14.10 | 14.80 | 0.00 | 0.00% | 36 | 73 | 42.09% |
| CCI250417C00092500 | 4/1/2025 10:06 AM | 92.5 | 12.24 | 11.80 | 12.40 | 0.94 | 8.32% | 3 | 405 | 39.55% |
| CCI250417C00095000 | 4/1/2025 3:29 PM | 95 | 9.70 | 9.60 | 10.40 | 1.08 | 12.53% | 6 | 837 | 44.29% |
| CCI250417C00097500 | 3/27/2025 11:58 AM | 97.5 | 7.67 | 7.10 | 7.50 | 1.77 | 30.00% | 1 | 455 | 28.27% |
| CCI250417C00100000 | 4/1/2025 12:33 PM | 100 | 5.30 | 5.10 | 5.30 | -0.05 | -0.93% | 4 | 1,507 | 25.93% |
| CCI250417C00105000 | 4/1/2025 2:59 PM | 105 | 1.65 | 1.75 | 1.90 | 0.05 | 3.12% | 134 | 1,910 | 23.10% |
| CCI250417C00110000 | 4/1/2025 3:24 PM | 110 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 7 | 2,304 | 22.36% |
| CCI250417C00115000 | 4/1/2025 10:25 AM | 115 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 10 | 512 | 25.29% |
| CCI250417C00120000 | 4/1/2025 9:30 AM | 120 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 5 | 671 | 36.72% |
| CCI250417C00125000 | 4/1/2025 9:30 AM | 125 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 290 | 38.09% |
| CCI250417C00130000 | 3/17/2025 9:30 AM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 126 | 44.92% |
| CCI250417C00135000 | 3/24/2025 9:30 AM | 135 | 0.08 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 70 | 81.20% |
| CCI250417C00140000 | 2/5/2025 9:40 AM | 140 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 79.30% |
| CCI250417C00145000 | 12/30/2024 11:29 AM | 145 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 86.62% |
| CCI250417C00150000 | 3/7/2025 2:25 PM | 150 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 12 | 104.25% |
| CCI250417C00155000 | 12/16/2024 12:08 AM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 100.20% |
| CCI250417C00160000 | 3/26/2025 1:00 PM | 160 | 0.14 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 118.12% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250417P00055000 | 2/25/2025 3:22 PM | 55 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 113.28% |
| CCI250417P00060000 | 12/19/2024 11:22 AM | 60 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 163.28% |
| CCI250417P00065000 | 12/20/2024 11:08 AM | 65 | 0.26 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 8 | 143.16% |
| CCI250417P00070000 | 3/21/2025 9:30 AM | 70 | 0.52 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 204 | 124.41% |
| CCI250417P00075000 | 3/26/2025 3:32 PM | 75 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 119 | 77.15% |
| CCI250417P00077500 | 3/26/2025 1:02 PM | 77.5 | 0.24 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 42 | 95.56% |
| CCI250417P00080000 | 3/24/2025 2:31 PM | 80 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 10 | 140 | 67.77% |
| CCI250417P00082500 | 4/1/2025 2:50 PM | 82.5 | 0.06 | 0.00 | 0.10 | 0.02 | 50.00% | 19 | 141 | 50.20% |
| CCI250417P00085000 | 3/31/2025 9:30 AM | 85 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 350 | 49.61% |
| CCI250417P00087500 | 3/31/2025 10:56 AM | 87.5 | 0.13 | 0.00 | 1.15 | 0.00 | 0.00% | 12 | 193 | 63.04% |
| CCI250417P00090000 | 4/1/2025 11:30 AM | 90 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 18 | 355 | 37.70% |
| CCI250417P00092500 | 3/28/2025 11:04 AM | 92.5 | 0.21 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 633 | 36.62% |
| CCI250417P00095000 | 3/31/2025 3:59 PM | 95 | 0.22 | 0.10 | 0.25 | 0.00 | 0.00% | 12 | 1,826 | 31.89% |
| CCI250417P00097500 | 4/1/2025 2:47 PM | 97.5 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 3 | 286 | 27.64% |
| CCI250417P00100000 | 4/1/2025 2:07 PM | 100 | 0.65 | 0.50 | 0.60 | -0.15 | -18.75% | 226 | 1,142 | 24.66% |
| CCI250417P00105000 | 4/1/2025 3:25 PM | 105 | 2.20 | 2.15 | 2.35 | -0.65 | -22.81% | 41 | 664 | 23.88% |
| CCI250417P00110000 | 3/31/2025 9:30 AM | 110 | 5.52 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 132 | 26.15% |
| CCI250417P00115000 | 3/26/2025 1:47 PM | 115 | 14.50 | 10.20 | 11.10 | 0.00 | 0.00% | 9 | 1 | 41.26% |
| CCI250417P00120000 | 3/26/2025 3:28 PM | 120 | 19.00 | 14.10 | 17.30 | 0.00 | 0.00% | 1 | 5 | 73.80% |
| CCI250417P00125000 | 3/21/2025 2:11 PM | 125 | 18.10 | 20.00 | 21.80 | 0.00 | 0.00% | 2 | 1 | 58.59% |
| CCI250417P00130000 | 12/16/2024 12:08 AM | 130 | 17.13 | 27.30 | 29.00 | 0.00 | 0.00% | 1 | 11 | 111.18% |
| CCI250417P00135000 | 12/16/2024 12:08 AM | 135 | 19.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CCI250417P00140000 | 12/16/2024 12:08 AM | 140 | 24.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CCI250417P00145000 | 12/16/2024 12:08 AM | 145 | 34.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CCI250417P00160000 | 1/23/2025 11:15 AM | 160 | 72.20 | 66.50 | 70.40 | 0.00 | 0.00% | 3 | 3 | 306.49% |
Related Tickers
AMT American Tower Corporation
219.44
+0.85%
DLR Digital Realty Trust, Inc.
146.14
+1.99%
IRM Iron Mountain Incorporated
86.88
+0.98%
EQIX Equinix, Inc.
816.95
+0.20%
SBAC SBA Communications Corporation
220.42
+0.19%
EPR EPR Properties
52.33
-0.53%
WY Weyerhaeuser Company
29.14
-0.50%
LAND Gladstone Land Corporation
10.38
-1.33%
LAMR Lamar Advertising Company
113.36
-0.37%
GLPI Gaming and Leisure Properties, Inc.
50.78
-0.24%