NYSE - Delayed Quote USD

Century Communities, Inc. (CCS)

83.80 +4.07 (+5.10%)
At close: April 23 at 4:00 PM EDT
82.15 -1.65 (-1.97%)
After hours: April 23 at 4:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCS240517C00070000 4/17/2024 4:07 PM 70 11.30 12.60 17.00 0.00 0.00% 1 2 67.04%
CCS240517C00080000 4/23/2024 4:30 PM 80 5.60 4.60 6.80 2.47 78.91% 50 6 55.62%
CCS240517C00090000 4/22/2024 4:51 PM 90 0.89 0.45 2.55 0.00 0.00% 6 10 56.96%
CCS240517C00095000 4/23/2024 6:28 PM 95 0.85 0.65 1.50 0.35 70.00% 3 29 51.47%
CCS240517C00100000 4/5/2024 1:31 PM 100 2.87 0.10 4.70 0.00 0.00% 1 5 85.82%
CCS240517C00110000 4/5/2024 1:31 PM 110 1.97 0.00 0.15 0.00 0.00% 1 11 50.00%
CCS240517C00120000 3/26/2024 1:30 PM 120 0.55 0.00 0.05 0.00 0.00% 10 10 55.08%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCS240517P00070000 4/23/2024 1:40 PM 70 0.65 0.10 1.30 -0.30 -31.58% 2 11 59.96%
CCS240517P00080000 3/27/2024 2:38 PM 80 1.00 1.75 2.90 0.00 0.00% 4 4 54.37%
CCS240517P00085000 4/22/2024 1:30 PM 85 7.30 3.90 5.00 0.00 0.00% 1 2 50.71%
CCS240517P00090000 4/22/2024 3:09 PM 90 11.25 5.20 9.90 0.00 0.00% 1 70 71.24%
CCS240517P00095000 3/28/2024 5:10 PM 95 4.10 9.90 14.00 0.00 0.00% 70 70 77.05%

Related Tickers

TPH Tri Pointe Homes, Inc.
36.66
+3.94%
 
MTH Meritage Homes Corporation
158.19
+4.02%
 
MHO M/I Homes, Inc.
119.47
+6.01%
 
LGIH LGI Homes, Inc.
96.18
+2.41%
 
TMHC Taylor Morrison Home Corporation
57.10
+3.72%
 
CVCO Cavco Industries, Inc.
375.36
+4.41%
 
BZH Beazer Homes USA, Inc.
27.88
+4.85%
 
GRBK Green Brick Partners, Inc.
54.65
+4.21%
 
LEGH Legacy Housing Corporation
20.05
+1.52%
 
DFH Dream Finders Homes, Inc.
36.46
+6.80%