Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240920C00070000 | 2024-08-21 12:48PM EDT | 70.00 | 19.30 | 21.70 | 25.00 | 0.00 | - | - | 6 | 221.88% |
| CCK240920C00072500 | 2024-07-19 3:50PM EDT | 72.50 | 7.20 | 13.80 | 18.40 | 0.00 | - | 2 | 2 | 0.00% |
| CCK240920C00077500 | 2024-09-04 2:07PM EDT | 77.50 | 12.90 | 13.60 | 17.60 | 0.00 | - | 1 | 4 | 289.55% |
| CCK240920C00080000 | 2024-08-28 3:05PM EDT | 80.00 | 10.00 | 11.00 | 14.80 | 0.00 | - | 1 | 17 | 240.23% |
| CCK240920C00082500 | 2024-09-11 10:29AM EDT | 82.50 | 5.80 | 9.70 | 12.40 | 0.00 | - | 44 | 64 | 130.18% |
| CCK240920C00085000 | 2024-09-11 10:29AM EDT | 85.00 | 3.50 | 7.90 | 8.90 | 0.00 | - | 2 | 1,020 | 93.55% |
| CCK240920C00087500 | 2024-09-16 9:49AM EDT | 87.50 | 4.60 | 5.50 | 7.60 | 0.00 | - | 2 | 86 | 109.08% |
| CCK240920C00090000 | 2024-09-16 11:52AM EDT | 90.00 | 2.10 | 2.70 | 4.00 | 0.00 | - | 402 | 258 | 76.56% |
| CCK240920C00092500 | 2024-09-06 3:37PM EDT | 92.50 | 1.04 | 0.95 | 1.15 | 0.00 | - | 36 | 4,922 | 29.00% |
| CCK240920C00095000 | 2024-09-18 3:12PM EDT | 95.00 | 0.12 | 0.05 | 0.15 | -0.37 | -75.51% | 1 | 116 | 26.56% |
| CCK240920C00100000 | 2024-08-23 9:39AM EDT | 100.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 122.27% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240920P00060000 | 2024-07-30 1:21PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 5 | 271.09% |
| CCK240920P00065000 | 2024-07-23 9:58AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 0 | 236.72% |
| CCK240920P00070000 | 2024-08-29 2:53PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 29 | 53 | 193.75% |
| CCK240920P00072500 | 2024-08-16 2:03PM EDT | 72.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 6 | 250.98% |
| CCK240920P00077500 | 2024-09-16 10:50AM EDT | 77.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 225 | 236 | 233.01% |
| CCK240920P00080000 | 2024-08-15 9:30AM EDT | 80.00 | 2.34 | 0.00 | 0.10 | 0.00 | - | 1 | 82 | 100.78% |
| CCK240920P00082500 | 2024-09-17 9:45AM EDT | 82.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 655 | 93.75% |
| CCK240920P00085000 | 2024-08-27 10:17AM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 119 | 4,635 | 147.85% |
| CCK240920P00087500 | 2024-09-11 1:32PM EDT | 87.50 | 0.53 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 62.89% |
| CCK240920P00090000 | 2024-09-17 3:00PM EDT | 90.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 232 | 38.77% |
| CCK240920P00092500 | 2024-09-18 11:11AM EDT | 92.50 | 0.40 | 0.30 | 0.45 | -0.45 | -52.94% | 20 | 40 | 26.37% |
| CCK240920P00105000 | 2024-09-05 2:51PM EDT | 105.00 | 14.50 | 10.20 | 13.90 | 0.00 | - | - | 0 | 102.34% |
© 2024 Yahoo. All rights reserved.