NYSE - Nasdaq Real Time Price USD
Crown Castle Inc. (CCI)
102.32
+1.55
+(1.54%)
At close: May 16 at 4:00:02 PM EDT
102.80
+0.48
+(0.47%)
After hours: May 16 at 7:48:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620C00055000 | 3/13/2025 12:02 PM | 55 | 39.20 | 40.10 | 44.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CCI250620C00065000 | 12/30/2024 9:30 AM | 65 | 26.40 | 23.80 | 26.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| CCI250620C00070000 | 2/27/2025 3:57 PM | 70 | 22.30 | 32.40 | 36.30 | 0.00 | 0.00% | 1 | 0 | 112.23% |
| CCI250620C00075000 | 2/28/2025 3:20 PM | 75 | 19.12 | 28.80 | 31.00 | 0.00 | 0.00% | 3 | 0 | 105.27% |
| CCI250620C00077500 | 3/24/2025 9:32 AM | 77.5 | 28.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CCI250620C00080000 | 4/16/2025 10:41 AM | 80 | 23.00 | 20.60 | 23.20 | 0.00 | 0.00% | 1 | 10 | 63.21% |
| CCI250620C00082500 | 2/25/2025 11:54 AM | 82.5 | 13.74 | 20.20 | 23.90 | 0.00 | 0.00% | 1 | 1 | 77.69% |
| CCI250620C00085000 | 3/21/2025 1:38 PM | 85 | 23.00 | 20.20 | 21.30 | 0.00 | 0.00% | 2 | 41 | 84.62% |
| CCI250620C00087500 | 5/14/2025 11:10 AM | 87.5 | 10.72 | 13.70 | 16.00 | 0.00 | 0.00% | 2 | 388 | 49.78% |
| CCI250620C00090000 | 5/16/2025 9:49 AM | 90 | 11.61 | 10.80 | 14.40 | 1.31 | 12.72% | 1 | 1,114 | 54.47% |
| CCI250620C00092500 | 5/13/2025 11:29 AM | 92.5 | 7.40 | 8.80 | 11.90 | 0.00 | 0.00% | 3 | 276 | 47.39% |
| CCI250620C00095000 | 5/16/2025 11:24 AM | 95 | 7.60 | 7.80 | 8.40 | 3.16 | 71.17% | 1 | 684 | 29.74% |
| CCI250620C00097500 | 5/16/2025 12:59 PM | 97.5 | 5.50 | 5.80 | 7.90 | 0.60 | 12.24% | 2 | 337 | 41.63% |
| CCI250620C00100000 | 5/16/2025 3:25 PM | 100 | 4.01 | 4.00 | 4.40 | 0.91 | 29.35% | 193 | 1,539 | 24.83% |
| CCI250620C00105000 | 5/16/2025 3:39 PM | 105 | 1.60 | 1.50 | 1.80 | 0.38 | 31.15% | 256 | 2,014 | 23.02% |
| CCI250620C00110000 | 5/16/2025 3:45 PM | 110 | 0.50 | 0.35 | 0.85 | 0.10 | 25.00% | 70 | 3,302 | 25.90% |
| CCI250620C00115000 | 5/16/2025 12:03 PM | 115 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 13 | 2,213 | 23.98% |
| CCI250620C00120000 | 5/12/2025 9:30 AM | 120 | 0.52 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 656 | 30.57% |
| CCI250620C00125000 | 5/2/2025 9:30 AM | 125 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 210 | 49.02% |
| CCI250620C00130000 | 5/2/2025 9:30 AM | 130 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 361 | 55.76% |
| CCI250620C00135000 | 4/17/2025 9:30 AM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 53.37% |
| CCI250620C00140000 | 3/14/2025 9:59 AM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 84 | 58.74% |
| CCI250620C00145000 | 12/10/2024 11:59 AM | 145 | 0.38 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 10 | 80.76% |
| CCI250620C00150000 | 9/17/2024 12:40 PM | 150 | 1.59 | 0.40 | 0.60 | 0.00 | 0.00% | 2 | 8 | 72.46% |
| CCI250620C00160000 | 5/2/2025 9:30 AM | 160 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 24 | 80.96% |
| CCI250620C00165000 | 10/22/2024 11:18 AM | 165 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 81.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620P00047500 | 4/11/2025 10:14 AM | 47.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 7 | 135.06% |
| CCI250620P00050000 | 2/26/2025 12:09 PM | 50 | 0.41 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 4 | 157.47% |
| CCI250620P00055000 | 5/24/2024 12:13 PM | 55 | 0.89 | 0.00 | 2.70 | 0.00 | 0.00% | 22 | 22 | 147.51% |
| CCI250620P00060000 | 4/10/2025 12:29 PM | 60 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 98.14% |
| CCI250620P00065000 | 3/3/2025 9:50 AM | 65 | 0.40 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 61 | 102.34% |
| CCI250620P00070000 | 5/6/2025 2:51 PM | 70 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 268 | 73.34% |
| CCI250620P00075000 | 5/16/2025 11:52 AM | 75 | 0.05 | 0.00 | 0.75 | -0.20 | -80.00% | 6 | 140 | 62.06% |
| CCI250620P00077500 | 4/30/2025 3:14 PM | 77.5 | 0.21 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 41 | 73.29% |
| CCI250620P00080000 | 5/16/2025 1:59 PM | 80 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 10 | 254 | 47.17% |
| CCI250620P00082500 | 4/28/2025 3:50 PM | 82.5 | 0.35 | 0.05 | 2.25 | 0.00 | 0.00% | 2 | 186 | 61.89% |
| CCI250620P00085000 | 5/14/2025 11:33 AM | 85 | 0.35 | 0.05 | 0.25 | 0.00 | 0.00% | 15 | 348 | 37.40% |
| CCI250620P00087500 | 5/14/2025 11:17 AM | 87.5 | 0.55 | 0.10 | 0.35 | 0.00 | 0.00% | 3 | 339 | 35.21% |
| CCI250620P00090000 | 5/16/2025 1:08 PM | 90 | 0.36 | 0.25 | 0.40 | -0.14 | -28.00% | 8 | 451 | 31.25% |
| CCI250620P00092500 | 5/16/2025 11:52 AM | 92.5 | 0.65 | 0.35 | 0.60 | -0.10 | -13.33% | 7 | 801 | 29.44% |
| CCI250620P00095000 | 5/16/2025 2:40 PM | 95 | 0.85 | 0.70 | 1.00 | -0.45 | -34.62% | 74 | 578 | 28.83% |
| CCI250620P00097500 | 5/16/2025 3:52 PM | 97.5 | 1.50 | 1.25 | 1.45 | -0.58 | -27.88% | 141 | 569 | 26.91% |
| CCI250620P00100000 | 5/16/2025 1:41 PM | 100 | 2.35 | 2.00 | 2.55 | -0.75 | -24.19% | 41 | 827 | 28.75% |
| CCI250620P00105000 | 5/16/2025 12:46 PM | 105 | 5.35 | 4.30 | 5.60 | -0.80 | -13.01% | 4 | 627 | 32.20% |
| CCI250620P00110000 | 5/16/2025 2:41 PM | 110 | 9.40 | 8.70 | 9.80 | -3.25 | -25.69% | 10 | 230 | 38.62% |
| CCI250620P00115000 | 5/16/2025 2:41 PM | 115 | 14.05 | 12.00 | 15.20 | -1.65 | -10.51% | 10 | 191 | 53.32% |
| CCI250620P00120000 | 4/7/2025 10:46 AM | 120 | 21.70 | 13.70 | 17.50 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| CCI250620P00125000 | 5/13/2025 1:04 PM | 125 | 27.04 | 22.60 | 25.40 | 0.00 | 0.00% | 23 | 90 | 57.62% |
| CCI250620P00130000 | 5/13/2025 1:04 PM | 130 | 32.02 | 27.40 | 30.40 | 0.00 | 0.00% | 23 | 53 | 63.48% |
| CCI250620P00135000 | 10/23/2024 2:22 PM | 135 | 26.10 | 29.00 | 32.90 | 0.00 | 0.00% | 1 | 9 | 48.39% |
| CCI250620P00140000 | 10/4/2024 10:31 AM | 140 | 30.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CCI250620P00145000 | 10/3/2024 10:47 AM | 145 | 32.30 | 37.40 | 41.20 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
AMT American Tower Corporation
213.38
+0.80%
DLR Digital Realty Trust, Inc.
170.05
+1.35%
SBAC SBA Communications Corporation
233.08
+1.74%
EPR EPR Properties
54.16
+0.86%
EQIX Equinix, Inc.
875.92
+1.00%
IRM Iron Mountain Incorporated
100.61
+1.12%
WY Weyerhaeuser Company
26.72
+0.94%
LAND Gladstone Land Corporation
9.80
+0.31%
OUT OUTFRONT Media Inc.
16.49
+0.73%
LAMR Lamar Advertising Company
119.87
+2.57%