Options Lookup
Century Communities Inc (CCS)
As of Apr 26 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| CCS 240517C00040000 | C | May 17, 2024 | 40.0 | 36.50 | 41.40 |
| CCS 240517C00045000 | C | May 17, 2024 | 45.0 | 31.60 | 36.40 |
| CCS 240517C00050000 | C | May 17, 2024 | 50.0 | 26.70 | 31.50 |
| CCS 240517C00055000 | C | May 17, 2024 | 55.0 | 22.00 | 26.50 |
| CCS 240517C00060000 | C | May 17, 2024 | 60.0 | 17.00 | 21.40 |
| CCS 240517C00065000 | C | May 17, 2024 | 65.0 | 12.00 | 16.50 |
| CCS 240517C00070000 | C | May 17, 2024 | 70.0 | 7.00 | 11.90 |
| CCS 240517C00075000 | C | May 17, 2024 | 75.0 | 2.60 | 7.40 |
| CCS 240517C00080000 | C | May 17, 2024 | 80.0 | 0.50 | 4.80 |
| CCS 240517C00085000 | C | May 17, 2024 | 85.0 | 0.55 | 1.10 |
| CCS 240517C00090000 | C | May 17, 2024 | 90.0 | 0.05 | 4.20 |
| CCS 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 1.00 |
| CCS 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 4.80 |
| CCS 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 4.80 |
| CCS 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 4.80 |
| CCS 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 4.80 |
| CCS 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 4.80 |
| 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 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 4.80 |
| CCS 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 3.00 |
| CCS 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 4.80 |
| CCS 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 4.80 |
| CCS 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 4.80 |
| CCS 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 4.80 |
| CCS 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.70 |
| CCS 240517P00075000 | P | May 17, 2024 | 75.0 | 0.90 | 4.40 |
| CCS 240517P00080000 | P | May 17, 2024 | 80.0 | 1.00 | 5.50 |
| CCS 240517P00085000 | P | May 17, 2024 | 85.0 | 5.00 | 8.90 |
| CCS 240517P00090000 | P | May 17, 2024 | 90.0 | 9.10 | 13.50 |
| CCS 240517P00095000 | P | May 17, 2024 | 95.0 | 14.00 | 18.50 |
| CCS 240517P00100000 | P | May 17, 2024 | 100.0 | 19.00 | 23.50 |
| CCS 240517P00105000 | P | May 17, 2024 | 105.0 | 23.80 | 28.50 |
| CCS 240517P00110000 | P | May 17, 2024 | 110.0 | 29.00 | 33.50 |
| CCS 240517P00115000 | P | May 17, 2024 | 115.0 | 34.00 | 38.50 |
| CCS 240517P00120000 | P | May 17, 2024 | 120.0 | 38.80 | 43.50 |
| CCS 240517P00125000 | P | May 17, 2024 | 125.0 | 43.80 | 48.50 |
| CCS 240517P00130000 | P | May 17, 2024 | 130.0 | 48.80 | 53.50 |
| CCS 240517P00135000 | P | May 17, 2024 | 135.0 | 53.80 | 58.50 |
| CCS 240621C00030000 | C | Jun 21, 2024 | 30.0 | 46.70 | 51.50 |
| CCS 240621C00035000 | C | Jun 21, 2024 | 35.0 | 42.00 | 46.50 |
| CCS 240621C00040000 | C | Jun 21, 2024 | 40.0 | 36.80 | 41.50 |
| CCS 240621C00045000 | C | Jun 21, 2024 | 45.0 | 31.70 | 36.50 |
| CCS 240621C00050000 | C | Jun 21, 2024 | 50.0 | 27.00 | 31.50 |
| CCS 240621C00055000 | C | Jun 21, 2024 | 55.0 | 22.00 | 26.50 |
| CCS 240621C00060000 | C | Jun 21, 2024 | 60.0 | 17.00 | 21.90 |
| CCS 240621C00065000 | C | Jun 21, 2024 | 65.0 | 12.50 | 17.00 |
| CCS 240621C00070000 | C | Jun 21, 2024 | 70.0 | 8.30 | 13.00 |
| CCS 240621C00075000 | C | Jun 21, 2024 | 75.0 | 4.00 | 7.40 |
| CCS 240621C00080000 | C | Jun 21, 2024 | 80.0 | 3.60 | 4.40 |
| CCS 240621C00085000 | C | Jun 21, 2024 | 85.0 | 1.80 | 3.40 |
| CCS 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.30 | 2.85 |
| CCS 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.40 | 1.95 |
| CCS 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.05 | 4.40 |
| CCS 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 2.25 |
| CCS 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 4.80 |
| CCS 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 4.80 |
| CCS 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 1.00 |
| CCS 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 1.50 |
| CCS 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 1.00 |
| CCS 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 1.00 |
| CCS 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 1.60 |
| 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 | 4.80 |
| CCS 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 4.80 |
| CCS 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.10 | 5.00 |
| CCS 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.25 | 0.90 |
| CCS 240621P00070000 | P | Jun 21, 2024 | 70.0 | 1.05 | 1.95 |
| CCS 240621P00075000 | P | Jun 21, 2024 | 75.0 | 2.30 | 3.30 |
| CCS 240621P00080000 | P | Jun 21, 2024 | 80.0 | 4.30 | 7.00 |
| CCS 240621P00085000 | P | Jun 21, 2024 | 85.0 | 6.60 | 10.10 |
| CCS 240621P00090000 | P | Jun 21, 2024 | 90.0 | 9.80 | 14.00 |
| CCS 240621P00095000 | P | Jun 21, 2024 | 95.0 | 14.00 | 18.50 |
| CCS 240621P00100000 | P | Jun 21, 2024 | 100.0 | 19.00 | 23.50 |
| CCS 240621P00105000 | P | Jun 21, 2024 | 105.0 | 23.80 | 28.50 |
| CCS 240621P00110000 | P | Jun 21, 2024 | 110.0 | 28.90 | 33.50 |
| CCS 240621P00115000 | P | Jun 21, 2024 | 115.0 | 33.80 | 38.50 |
| CCS 240621P00120000 | P | Jun 21, 2024 | 120.0 | 38.80 | 43.50 |
| CCS 240621P00125000 | P | Jun 21, 2024 | 125.0 | 44.00 | 48.50 |
| CCS 240621P00130000 | P | Jun 21, 2024 | 130.0 | 49.00 | 53.50 |
| CCS 240621P00135000 | P | Jun 21, 2024 | 135.0 | 54.00 | 58.50 |
| CCS 240920C00040000 | C | Sep 20, 2024 | 40.0 | 37.20 | 42.00 |
| CCS 240920C00045000 | C | Sep 20, 2024 | 45.0 | 32.50 | 37.00 |
| CCS 240920C00050000 | C | Sep 20, 2024 | 50.0 | 27.70 | 32.50 |
| CCS 240920C00055000 | C | Sep 20, 2024 | 55.0 | 23.00 | 27.80 |
| CCS 240920C00060000 | C | Sep 20, 2024 | 60.0 | 19.10 | 22.70 |
| CCS 240920C00065000 | C | Sep 20, 2024 | 65.0 | 15.00 | 19.50 |
| CCS 240920C00070000 | C | Sep 20, 2024 | 70.0 | 10.70 | 14.20 |
| CCS 240920C00075000 | C | Sep 20, 2024 | 75.0 | 7.70 | 12.50 |
| CCS 240920C00080000 | C | Sep 20, 2024 | 80.0 | 6.70 | 9.50 |
| CCS 240920C00085000 | C | Sep 20, 2024 | 85.0 | 2.50 | 7.00 |
| CCS 240920C00090000 | C | Sep 20, 2024 | 90.0 | 3.10 | 5.60 |
| CCS 240920C00095000 | C | Sep 20, 2024 | 95.0 | 2.10 | 3.10 |
| CCS 240920C00100000 | C | Sep 20, 2024 | 100.0 | 1.40 | 2.60 |
| CCS 240920C00105000 | C | Sep 20, 2024 | 105.0 | 0.00 | 1.75 |
| CCS 240920C00110000 | C | Sep 20, 2024 | 110.0 | 0.65 | 4.70 |
| CCS 240920C00115000 | C | Sep 20, 2024 | 115.0 | 0.00 | 2.40 |
| CCS 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.05 | 4.90 |
| CCS 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.00 | 3.60 |
| CCS 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.00 | 4.80 |
| CCS 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.00 | 4.80 |
| CCS 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 4.80 |
| 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 | 0.35 | 4.70 |
| CCS 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.10 | 3.60 |
| CCS 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.70 | 5.00 |
| CCS 240920P00070000 | P | Sep 20, 2024 | 70.0 | 2.90 | 5.00 |
| CCS 240920P00075000 | P | Sep 20, 2024 | 75.0 | 4.50 | 5.20 |
| CCS 240920P00080000 | P | Sep 20, 2024 | 80.0 | 4.50 | 9.30 |
| CCS 240920P00085000 | P | Sep 20, 2024 | 85.0 | 9.40 | 11.10 |
| CCS 240920P00090000 | P | Sep 20, 2024 | 90.0 | 11.30 | 16.00 |
| CCS 240920P00095000 | P | Sep 20, 2024 | 95.0 | 15.10 | 19.50 |
| CCS 240920P00100000 | P | Sep 20, 2024 | 100.0 | 19.70 | 24.00 |
| CCS 240920P00105000 | P | Sep 20, 2024 | 105.0 | 24.00 | 28.90 |
| CCS 240920P00110000 | P | Sep 20, 2024 | 110.0 | 29.00 | 33.50 |
| CCS 240920P00115000 | P | Sep 20, 2024 | 115.0 | 33.80 | 38.50 |
| CCS 240920P00120000 | P | Sep 20, 2024 | 120.0 | 38.80 | 43.50 |
| CCS 240920P00125000 | P | Sep 20, 2024 | 125.0 | 43.90 | 48.50 |
| CCS 240920P00130000 | P | Sep 20, 2024 | 130.0 | 48.80 | 53.50 |
| CCS 240920P00135000 | P | Sep 20, 2024 | 135.0 | 53.80 | 58.50 |
| CCS 241220C00040000 | C | Dec 20, 2024 | 40.0 | 38.00 | 42.50 |
| CCS 241220C00045000 | C | Dec 20, 2024 | 45.0 | 33.10 | 38.00 |
| CCS 241220C00050000 | C | Dec 20, 2024 | 50.0 | 28.70 | 33.50 |
| CCS 241220C00055000 | C | Dec 20, 2024 | 55.0 | 24.60 | 28.90 |
| CCS 241220C00060000 | C | Dec 20, 2024 | 60.0 | 20.50 | 25.00 |
| CCS 241220C00065000 | C | Dec 20, 2024 | 65.0 | 16.40 | 21.00 |
| CCS 241220C00070000 | C | Dec 20, 2024 | 70.0 | 14.50 | 17.50 |
| CCS 241220C00075000 | C | Dec 20, 2024 | 75.0 | 12.00 | 13.90 |
| CCS 241220C00080000 | C | Dec 20, 2024 | 80.0 | 8.90 | 11.30 |
| CCS 241220C00085000 | C | Dec 20, 2024 | 85.0 | 5.00 | 8.70 |
| CCS 241220C00090000 | C | Dec 20, 2024 | 90.0 | 5.20 | 7.10 |
| CCS 241220C00095000 | C | Dec 20, 2024 | 95.0 | 2.00 | 5.50 |
| CCS 241220C00100000 | C | Dec 20, 2024 | 100.0 | 1.00 | 4.10 |
| CCS 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.10 | 3.90 |
| CCS 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.10 | 3.20 |
| CCS 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.10 | 2.65 |
| CCS 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.20 | 4.00 |
| CCS 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.05 | 3.80 |
| CCS 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.05 | 2.15 |
| CCS 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.10 | 4.30 |
| CCS 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 4.80 |
| CCS 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 3.80 |
| CCS 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.15 | 4.40 |
| CCS 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.25 | 3.40 |
| CCS 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.65 | 4.00 |
| CCS 241220P00065000 | P | Dec 20, 2024 | 65.0 | 3.00 | 6.00 |
| CCS 241220P00070000 | P | Dec 20, 2024 | 70.0 | 2.00 | 6.10 |
| CCS 241220P00075000 | P | Dec 20, 2024 | 75.0 | 4.00 | 8.00 |
| CCS 241220P00080000 | P | Dec 20, 2024 | 80.0 | 8.20 | 9.00 |
| CCS 241220P00085000 | P | Dec 20, 2024 | 85.0 | 9.40 | 13.00 |
| CCS 241220P00090000 | P | Dec 20, 2024 | 90.0 | 14.50 | 15.20 |
| CCS 241220P00095000 | P | Dec 20, 2024 | 95.0 | 17.50 | 21.00 |
| CCS 241220P00100000 | P | Dec 20, 2024 | 100.0 | 20.60 | 23.50 |
| CCS 241220P00105000 | P | Dec 20, 2024 | 105.0 | 24.50 | 28.90 |
| CCS 241220P00110000 | P | Dec 20, 2024 | 110.0 | 29.00 | 33.90 |
| CCS 241220P00115000 | P | Dec 20, 2024 | 115.0 | 34.00 | 38.50 |
| CCS 241220P00120000 | P | Dec 20, 2024 | 120.0 | 38.80 | 43.50 |
| CCS 241220P00125000 | P | Dec 20, 2024 | 125.0 | 43.80 | 48.50 |
| CCS 241220P00130000 | P | Dec 20, 2024 | 130.0 | 48.80 | 53.50 |
| CCS 241220P00135000 | P | Dec 20, 2024 | 135.0 | 53.80 | 58.50 |
OPRA data is delayed 15 minutes.