NYSE - Delayed Quote • USD
Century Communities, Inc. (CCS)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS240621C00060000 | 3/27/2024 5:28 PM | 60 | 34.98 | 17.00 | 21.90 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| CCS240621C00065000 | 12/29/2023 8:25 PM | 65 | 28.95 | 23.20 | 27.90 | 0.00 | 0.00% | 40 | 20 | 104.83% |
| CCS240621C00070000 | 5/9/2024 5:10 PM | 70 | 14.95 | 16.30 | 21.00 | 0.00 | 0.00% | 1 | 3 | 93.63% |
| CCS240621C00075000 | 12/19/2023 8:54 PM | 75 | 16.73 | 16.60 | 18.10 | 0.00 | 0.00% | 15 | 0 | 92.36% |
| CCS240621C00080000 | 4/29/2024 5:07 PM | 80 | 4.20 | 7.10 | 11.30 | 0.00 | 0.00% | 13 | 25 | 60.86% |
| CCS240621C00085000 | 5/13/2024 1:40 PM | 85 | 3.60 | 4.20 | 6.00 | 0.00 | 0.00% | 2 | 128 | 38.70% |
| CCS240621C00090000 | 5/15/2024 2:08 PM | 90 | 3.25 | 1.45 | 4.00 | 0.00 | 0.00% | 11 | 71 | 43.87% |
| CCS240621C00095000 | 5/15/2024 7:42 PM | 95 | 1.90 | 0.85 | 3.40 | 0.00 | 0.00% | 5 | 21 | 55.15% |
| CCS240621C00100000 | 5/14/2024 2:29 PM | 100 | 0.46 | 0.40 | 2.00 | 0.00 | 0.00% | 6 | 46 | 53.61% |
| CCS240621C00105000 | 3/1/2024 7:02 PM | 105 | 1.75 | 3.10 | 3.90 | 0.00 | 0.00% | 3 | 25 | 82.01% |
| CCS240621C00110000 | 2/12/2024 8:24 PM | 110 | 2.45 | 1.30 | 3.20 | 0.00 | 0.00% | - | 8 | 77.78% |
| CCS240621C00120000 | 12/19/2023 6:42 PM | 120 | 1.20 | 0.10 | 1.70 | 0.00 | 0.00% | - | 1 | 73.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCS240621P00055000 | 12/13/2023 6:59 PM | 55 | 1.25 | 0.00 | 3.10 | 0.00 | 0.00% | 10 | 53 | 130.13% |
| CCS240621P00060000 | 5/10/2024 6:35 PM | 60 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 128.39% |
| CCS240621P00065000 | 4/18/2024 2:15 PM | 65 | 0.95 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 22 | 72.46% |
| CCS240621P00070000 | 4/26/2024 1:38 PM | 70 | 1.21 | 0.10 | 1.25 | 0.00 | 0.00% | 3 | 3 | 59.62% |
| CCS240621P00075000 | 5/10/2024 5:51 PM | 75 | 0.85 | 0.20 | 3.00 | 0.00 | 0.00% | 1 | 24 | 61.47% |
| CCS240621P00080000 | 5/6/2024 2:42 PM | 80 | 1.85 | 0.50 | 2.40 | 0.00 | 0.00% | 4 | 64 | 55.01% |
| CCS240621P00085000 | 5/14/2024 6:52 PM | 85 | 3.01 | 0.20 | 4.70 | 0.00 | 0.00% | 10 | 92 | 59.30% |
| CCS240621P00090000 | 5/14/2024 5:04 PM | 90 | 6.40 | 1.90 | 4.60 | 0.00 | 0.00% | 1 | 10 | 34.46% |
| CCS240621P00095000 | 4/17/2024 2:09 PM | 95 | 15.10 | 5.20 | 9.50 | 0.00 | 0.00% | 1 | 2 | 50.09% |
Related Tickers
MHO M/I Homes, Inc.
129.24
+1.25%
TMHC Taylor Morrison Home Corporation
60.12
+0.03%
TPH Tri Pointe Homes, Inc.
39.98
+0.20%
MTH Meritage Homes Corporation
183.00
-0.02%
BZH Beazer Homes USA, Inc.
28.77
+1.30%
GRBK Green Brick Partners, Inc.
57.43
-0.07%
CVCO Cavco Industries, Inc.
374.21
+0.65%
LGIH LGI Homes, Inc.
104.63
-0.58%
IBP Installed Building Products, Inc.
211.83
-2.37%
SKY Skyline Champion Corporation
80.21
+0.87%