Options Lookup
Century Communities Inc (CCS)
As of Mar 27 2024 5:07PM
Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
---|---|---|---|---|---|
CCS 240419C00045000 | C | Apr 19, 2024 | 45.0 | 47.00 | 51.90 |
CCS 240419C00050000 | C | Apr 19, 2024 | 50.0 | 42.00 | 46.80 |
CCS 240419C00055000 | C | Apr 19, 2024 | 55.0 | 37.00 | 41.50 |
CCS 240419C00060000 | C | Apr 19, 2024 | 60.0 | 32.50 | 37.30 |
CCS 240419C00065000 | C | Apr 19, 2024 | 65.0 | 27.50 | 32.30 |
CCS 240419C00070000 | C | Apr 19, 2024 | 70.0 | 22.50 | 26.90 |
CCS 240419C00075000 | C | Apr 19, 2024 | 75.0 | 17.50 | 22.40 |
CCS 240419C00080000 | C | Apr 19, 2024 | 80.0 | 12.50 | 17.40 |
CCS 240419C00085000 | C | Apr 19, 2024 | 85.0 | 7.80 | 11.70 |
CCS 240419C00090000 | C | Apr 19, 2024 | 90.0 | 5.20 | 6.60 |
CCS 240419C00095000 | C | Apr 19, 2024 | 95.0 | 2.35 | 3.00 |
CCS 240419C00100000 | C | Apr 19, 2024 | 100.0 | 0.10 | 3.00 |
CCS 240419C00105000 | C | Apr 19, 2024 | 105.0 | 0.15 | 2.20 |
CCS 240419C00110000 | C | Apr 19, 2024 | 110.0 | 0.00 | 4.80 |
CCS 240419C00115000 | C | Apr 19, 2024 | 115.0 | 0.00 | 0.75 |
CCS 240419C00120000 | C | Apr 19, 2024 | 120.0 | 0.00 | 4.80 |
CCS 240419C00125000 | C | Apr 19, 2024 | 125.0 | 0.00 | 0.75 |
CCS 240419C00130000 | C | Apr 19, 2024 | 130.0 | 0.00 | 0.75 |
CCS 240419C00135000 | C | Apr 19, 2024 | 135.0 | 0.00 | 0.75 |
CCS 240419P00045000 | P | Apr 19, 2024 | 45.0 | 0.00 | 4.80 |
CCS 240419P00050000 | P | Apr 19, 2024 | 50.0 | 0.00 | 4.80 |
CCS 240419P00055000 | P | Apr 19, 2024 | 55.0 | 0.00 | 0.75 |
CCS 240419P00060000 | P | Apr 19, 2024 | 60.0 | 0.00 | 4.80 |
CCS 240419P00065000 | P | Apr 19, 2024 | 65.0 | 0.00 | 0.75 |
CCS 240419P00070000 | P | Apr 19, 2024 | 70.0 | 0.00 | 0.75 |
CCS 240419P00075000 | P | Apr 19, 2024 | 75.0 | 0.00 | 1.80 |
CCS 240419P00080000 | P | Apr 19, 2024 | 80.0 | 0.05 | 0.25 |
CCS 240419P00085000 | P | Apr 19, 2024 | 85.0 | 0.40 | 0.95 |
CCS 240419P00090000 | P | Apr 19, 2024 | 90.0 | 1.00 | 1.65 |
CCS 240419P00095000 | P | Apr 19, 2024 | 95.0 | 2.75 | 3.20 |
CCS 240419P00100000 | P | Apr 19, 2024 | 100.0 | 4.30 | 8.50 |
CCS 240419P00105000 | P | Apr 19, 2024 | 105.0 | 9.10 | 12.80 |
CCS 240419P00110000 | P | Apr 19, 2024 | 110.0 | 13.50 | 18.00 |
CCS 240419P00115000 | P | Apr 19, 2024 | 115.0 | 18.20 | 23.00 |
CCS 240419P00120000 | P | Apr 19, 2024 | 120.0 | 23.20 | 28.00 |
CCS 240419P00125000 | P | Apr 19, 2024 | 125.0 | 28.20 | 33.00 |
CCS 240419P00130000 | P | Apr 19, 2024 | 130.0 | 33.20 | 38.00 |
CCS 240419P00135000 | P | Apr 19, 2024 | 135.0 | 38.30 | 43.00 |
CCS 240517C00045000 | C | May 17, 2024 | 45.0 | 47.50 | 52.30 |
CCS 240517C00050000 | C | May 17, 2024 | 50.0 | 42.50 | 47.40 |
CCS 240517C00055000 | C | May 17, 2024 | 55.0 | 37.50 | 42.30 |
CCS 240517C00060000 | C | May 17, 2024 | 60.0 | 32.50 | 37.40 |
CCS 240517C00065000 | C | May 17, 2024 | 65.0 | 28.00 | 32.30 |
CCS 240517C00070000 | C | May 17, 2024 | 70.0 | 23.00 | 27.90 |
CCS 240517C00075000 | C | May 17, 2024 | 75.0 | 18.00 | 22.50 |
CCS 240517C00080000 | C | May 17, 2024 | 80.0 | 13.50 | 18.00 |
CCS 240517C00085000 | C | May 17, 2024 | 85.0 | 9.50 | 13.90 |
CCS 240517C00090000 | C | May 17, 2024 | 90.0 | 7.60 | 9.50 |
CCS 240517C00095000 | C | May 17, 2024 | 95.0 | 4.80 | 5.50 |
CCS 240517C00100000 | C | May 17, 2024 | 100.0 | 2.30 | 4.00 |
CCS 240517C00105000 | C | May 17, 2024 | 105.0 | 1.40 | 2.95 |
CCS 240517C00110000 | C | May 17, 2024 | 110.0 | 1.00 | 3.50 |
CCS 240517C00115000 | C | May 17, 2024 | 115.0 | 0.10 | 4.80 |
CCS 240517C00120000 | C | May 17, 2024 | 120.0 | 0.05 | 2.20 |
CCS 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 4.80 |
CCS 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 4.80 |
CCS 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 4.80 |
CCS 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.25 |
CCS 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 1.25 |
CCS 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 1.25 |
CCS 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 1.75 |
CCS 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.80 |
CCS 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.95 |
CCS 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 1.95 |
CCS 240517P00080000 | P | May 17, 2024 | 80.0 | 0.85 | 2.00 |
CCS 240517P00085000 | P | May 17, 2024 | 85.0 | 1.30 | 3.90 |
CCS 240517P00090000 | P | May 17, 2024 | 90.0 | 1.15 | 3.80 |
CCS 240517P00095000 | P | May 17, 2024 | 95.0 | 4.30 | 5.70 |
CCS 240517P00100000 | P | May 17, 2024 | 100.0 | 7.70 | 10.20 |
CCS 240517P00105000 | P | May 17, 2024 | 105.0 | 9.70 | 14.30 |
CCS 240517P00110000 | P | May 17, 2024 | 110.0 | 14.10 | 18.50 |
CCS 240517P00115000 | P | May 17, 2024 | 115.0 | 18.20 | 23.00 |
CCS 240517P00120000 | P | May 17, 2024 | 120.0 | 23.20 | 28.00 |
CCS 240517P00125000 | P | May 17, 2024 | 125.0 | 28.30 | 33.00 |
CCS 240517P00130000 | P | May 17, 2024 | 130.0 | 33.20 | 38.00 |
CCS 240517P00135000 | P | May 17, 2024 | 135.0 | 38.20 | 43.00 |
CCS 240621C00030000 | C | Jun 21, 2024 | 30.0 | 62.50 | 67.40 |
CCS 240621C00035000 | C | Jun 21, 2024 | 35.0 | 57.60 | 62.50 |
CCS 240621C00040000 | C | Jun 21, 2024 | 40.0 | 52.50 | 56.80 |
CCS 240621C00045000 | C | Jun 21, 2024 | 45.0 | 47.50 | 52.40 |
CCS 240621C00050000 | C | Jun 21, 2024 | 50.0 | 42.50 | 47.30 |
CCS 240621C00055000 | C | Jun 21, 2024 | 55.0 | 38.00 | 42.30 |
CCS 240621C00060000 | C | Jun 21, 2024 | 60.0 | 33.00 | 37.80 |
CCS 240621C00065000 | C | Jun 21, 2024 | 65.0 | 28.00 | 32.90 |
CCS 240621C00070000 | C | Jun 21, 2024 | 70.0 | 23.70 | 27.70 |
CCS 240621C00075000 | C | Jun 21, 2024 | 75.0 | 19.00 | 22.40 |
CCS 240621C00080000 | C | Jun 21, 2024 | 80.0 | 14.70 | 18.90 |
CCS 240621C00085000 | C | Jun 21, 2024 | 85.0 | 11.60 | 15.30 |
CCS 240621C00090000 | C | Jun 21, 2024 | 90.0 | 8.90 | 11.80 |
CCS 240621C00095000 | C | Jun 21, 2024 | 95.0 | 6.00 | 7.60 |
CCS 240621C00100000 | C | Jun 21, 2024 | 100.0 | 3.90 | 5.50 |
CCS 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.50 | 3.90 |
CCS 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.10 | 5.00 |
CCS 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.30 | 2.80 |
CCS 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.20 | 4.90 |
CCS 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.15 | 4.90 |
CCS 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.05 | 4.70 |
CCS 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 4.80 |
CCS 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 4.80 |
CCS 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 4.80 |
CCS 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 4.80 |
CCS 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 4.80 |
CCS 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 1.25 |
CCS 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 1.25 |
CCS 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 4.80 |
CCS 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.20 | 1.00 |
CCS 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.05 | 4.70 |
CCS 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.20 | 4.80 |
CCS 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.10 | 2.45 |
CCS 240621P00085000 | P | Jun 21, 2024 | 85.0 | 2.05 | 3.60 |
CCS 240621P00090000 | P | Jun 21, 2024 | 90.0 | 3.70 | 6.60 |
CCS 240621P00095000 | P | Jun 21, 2024 | 95.0 | 4.00 | 7.40 |
CCS 240621P00100000 | P | Jun 21, 2024 | 100.0 | 7.20 | 10.30 |
CCS 240621P00105000 | P | Jun 21, 2024 | 105.0 | 10.50 | 15.00 |
CCS 240621P00110000 | P | Jun 21, 2024 | 110.0 | 14.60 | 19.00 |
CCS 240621P00115000 | P | Jun 21, 2024 | 115.0 | 19.20 | 23.30 |
CCS 240621P00120000 | P | Jun 21, 2024 | 120.0 | 23.60 | 28.00 |
CCS 240621P00125000 | P | Jun 21, 2024 | 125.0 | 28.40 | 33.00 |
CCS 240621P00130000 | P | Jun 21, 2024 | 130.0 | 33.20 | 38.00 |
CCS 240621P00135000 | P | Jun 21, 2024 | 135.0 | 38.30 | 43.00 |
CCS 240920C00045000 | C | Sep 20, 2024 | 45.0 | 48.00 | 52.90 |
CCS 240920C00050000 | C | Sep 20, 2024 | 50.0 | 43.50 | 48.40 |
CCS 240920C00055000 | C | Sep 20, 2024 | 55.0 | 38.50 | 43.40 |
CCS 240920C00060000 | C | Sep 20, 2024 | 60.0 | 34.00 | 38.50 |
CCS 240920C00065000 | C | Sep 20, 2024 | 65.0 | 29.50 | 34.00 |
CCS 240920C00070000 | C | Sep 20, 2024 | 70.0 | 25.10 | 29.80 |
CCS 240920C00075000 | C | Sep 20, 2024 | 75.0 | 21.00 | 25.40 |
CCS 240920C00080000 | C | Sep 20, 2024 | 80.0 | 17.10 | 21.80 |
CCS 240920C00085000 | C | Sep 20, 2024 | 85.0 | 15.20 | 18.30 |
CCS 240920C00090000 | C | Sep 20, 2024 | 90.0 | 11.90 | 14.00 |
CCS 240920C00095000 | C | Sep 20, 2024 | 95.0 | 8.70 | 11.10 |
CCS 240920C00100000 | C | Sep 20, 2024 | 100.0 | 6.70 | 9.10 |
CCS 240920C00105000 | C | Sep 20, 2024 | 105.0 | 5.30 | 7.30 |
CCS 240920C00110000 | C | Sep 20, 2024 | 110.0 | 3.90 | 5.80 |
CCS 240920C00115000 | C | Sep 20, 2024 | 115.0 | 1.55 | 4.70 |
CCS 240920C00120000 | C | Sep 20, 2024 | 120.0 | 1.90 | 5.30 |
CCS 240920C00125000 | C | Sep 20, 2024 | 125.0 | 1.40 | 4.60 |
CCS 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.50 | 4.60 |
CCS 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.15 | 2.85 |
CCS 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 4.80 |
CCS 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 4.80 |
CCS 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 4.80 |
CCS 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.10 | 4.70 |
CCS 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.05 | 4.30 |
CCS 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.40 | 4.90 |
CCS 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.75 | 3.50 |
CCS 240920P00080000 | P | Sep 20, 2024 | 80.0 | 1.10 | 4.60 |
CCS 240920P00085000 | P | Sep 20, 2024 | 85.0 | 4.50 | 5.70 |
CCS 240920P00090000 | P | Sep 20, 2024 | 90.0 | 4.50 | 7.80 |
CCS 240920P00095000 | P | Sep 20, 2024 | 95.0 | 8.00 | 10.20 |
CCS 240920P00100000 | P | Sep 20, 2024 | 100.0 | 10.10 | 14.00 |
CCS 240920P00105000 | P | Sep 20, 2024 | 105.0 | 13.40 | 17.30 |
CCS 240920P00110000 | P | Sep 20, 2024 | 110.0 | 16.30 | 21.00 |
CCS 240920P00115000 | P | Sep 20, 2024 | 115.0 | 20.50 | 25.00 |
CCS 240920P00120000 | P | Sep 20, 2024 | 120.0 | 24.90 | 28.90 |
CCS 240920P00125000 | P | Sep 20, 2024 | 125.0 | 29.10 | 33.40 |
CCS 240920P00130000 | P | Sep 20, 2024 | 130.0 | 33.60 | 38.00 |
CCS 240920P00135000 | P | Sep 20, 2024 | 135.0 | 38.20 | 43.00 |
CCS 241220C00045000 | C | Dec 20, 2024 | 45.0 | 49.00 | 53.90 |
CCS 241220C00050000 | C | Dec 20, 2024 | 50.0 | 44.00 | 48.90 |
CCS 241220C00055000 | C | Dec 20, 2024 | 55.0 | 39.50 | 44.00 |
CCS 241220C00060000 | C | Dec 20, 2024 | 60.0 | 35.50 | 39.30 |
CCS 241220C00065000 | C | Dec 20, 2024 | 65.0 | 31.20 | 35.30 |
CCS 241220C00070000 | C | Dec 20, 2024 | 70.0 | 27.00 | 31.40 |
CCS 241220C00075000 | C | Dec 20, 2024 | 75.0 | 23.20 | 27.30 |
CCS 241220C00080000 | C | Dec 20, 2024 | 80.0 | 19.50 | 24.30 |
CCS 241220C00085000 | C | Dec 20, 2024 | 85.0 | 17.40 | 21.00 |
CCS 241220C00090000 | C | Dec 20, 2024 | 90.0 | 13.10 | 17.80 |
CCS 241220C00095000 | C | Dec 20, 2024 | 95.0 | 10.90 | 14.10 |
CCS 241220C00100000 | C | Dec 20, 2024 | 100.0 | 9.30 | 12.40 |
CCS 241220C00105000 | C | Dec 20, 2024 | 105.0 | 6.80 | 10.20 |
CCS 241220C00110000 | C | Dec 20, 2024 | 110.0 | 5.40 | 8.50 |
CCS 241220C00115000 | C | Dec 20, 2024 | 115.0 | 4.10 | 7.10 |
CCS 241220C00120000 | C | Dec 20, 2024 | 120.0 | 3.80 | 6.30 |
CCS 241220C00125000 | C | Dec 20, 2024 | 125.0 | 2.55 | 5.20 |
CCS 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.60 | 4.40 |
CCS 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.85 | 4.80 |
CCS 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 4.80 |
CCS 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 4.80 |
CCS 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.05 | 4.80 |
CCS 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.35 | 4.90 |
CCS 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.20 | 4.40 |
CCS 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.65 | 4.90 |
CCS 241220P00075000 | P | Dec 20, 2024 | 75.0 | 3.50 | 6.50 |
CCS 241220P00080000 | P | Dec 20, 2024 | 80.0 | 4.50 | 5.40 |
CCS 241220P00085000 | P | Dec 20, 2024 | 85.0 | 5.50 | 8.10 |
CCS 241220P00090000 | P | Dec 20, 2024 | 90.0 | 6.00 | 10.40 |
CCS 241220P00095000 | P | Dec 20, 2024 | 95.0 | 9.10 | 13.30 |
CCS 241220P00100000 | P | Dec 20, 2024 | 100.0 | 11.00 | 15.40 |
CCS 241220P00105000 | P | Dec 20, 2024 | 105.0 | 14.80 | 18.40 |
CCS 241220P00110000 | P | Dec 20, 2024 | 110.0 | 17.60 | 22.30 |
CCS 241220P00115000 | P | Dec 20, 2024 | 115.0 | 22.20 | 25.80 |
CCS 241220P00120000 | P | Dec 20, 2024 | 120.0 | 25.00 | 29.20 |
CCS 241220P00125000 | P | Dec 20, 2024 | 125.0 | 29.70 | 34.30 |
CCS 241220P00130000 | P | Dec 20, 2024 | 130.0 | 34.30 | 38.50 |
CCS 241220P00135000 | P | Dec 20, 2024 | 135.0 | 38.70 | 43.00 |
OPRA data is delayed 15 minutes.