Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK231215C00070000 | 2023-10-24 8:43AM EST | 70.00 | 9.60 | 10.30 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| CCK231215C00075000 | 2023-11-06 2:27PM EST | 75.00 | 8.40 | 11.20 | 16.00 | 0.00 | - | 1 | 11 | 61.72% |
| CCK231215C00080000 | 2023-11-24 9:53AM EST | 80.00 | 4.00 | 6.30 | 10.80 | 0.00 | - | 2 | 18 | 118.75% |
| CCK231215C00085000 | 2023-12-06 9:30AM EST | 85.00 | 4.14 | 2.80 | 4.00 | +1.87 | +82.38% | 1 | 115 | 34.96% |
| CCK231215C00087500 | 2023-12-01 3:53PM EST | 87.50 | 2.00 | 1.70 | 1.90 | 0.00 | - | 3 | 3 | 27.20% |
| CCK231215C00090000 | 2023-12-08 10:35AM EST | 90.00 | 0.78 | 0.00 | 2.60 | -0.22 | -22.00% | 1 | 6 | 66.60% |
| CCK231215C00092500 | 2023-12-07 11:00AM EST | 92.50 | 0.14 | 0.10 | 0.25 | -0.16 | -53.33% | 41 | 3 | 28.91% |
| CCK231215C00095000 | 2023-10-23 2:58PM EST | 95.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 37.89% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK231215P00060000 | 2023-11-07 2:08PM EST | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 123.83% |
| CCK231215P00070000 | 2023-12-05 9:48AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 35 | 71.88% |
| CCK231215P00075000 | 2023-12-08 10:52AM EST | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 5,543 | 58.59% |
| CCK231215P00080000 | 2023-12-07 12:21PM EST | 80.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 43.75% |
| CCK231215P00082500 | 2023-12-01 1:43PM EST | 82.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 35.94% |
| CCK231215P00085000 | 2023-10-25 8:50AM EST | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CCK231215P00090000 | 2023-12-07 1:01PM EST | 90.00 | 1.65 | 1.85 | 2.85 | 0.00 | - | 1 | 3 | 41.19% |
© 2023 Yahoo. All rights reserved.