Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018C00062500 | 2024-04-12 10:32AM EDT | 62.50 | 18.80 | 21.00 | 24.80 | 0.00 | - | 3 | 3 | 0.00% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 0.00% |
| CCK241018C00067500 | 2024-09-04 10:13AM EDT | 67.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| CCK241018C00070000 | 2024-09-04 11:57AM EDT | 70.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| CCK241018C00072500 | 2024-07-30 10:13AM EDT | 72.50 | 15.11 | 17.10 | 19.10 | 0.00 | - | 1 | 25 | 0.00% |
| CCK241018C00075000 | 2024-09-16 9:54AM EDT | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| CCK241018C00077500 | 2024-07-23 2:45PM EDT | 77.50 | 9.01 | 12.90 | 14.80 | 0.00 | - | 1 | 74 | 0.00% |
| CCK241018C00080000 | 2024-08-09 3:10PM EDT | 80.00 | 7.30 | 11.70 | 13.20 | 0.00 | - | 1 | 42 | 43.60% |
| CCK241018C00082500 | 2024-07-29 2:05PM EDT | 82.50 | 6.80 | 7.90 | 8.20 | 0.00 | - | 15 | 44 | 0.00% |
| CCK241018C00085000 | 2024-09-10 12:30PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| CCK241018C00087500 | 2024-09-13 1:54PM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| CCK241018C00090000 | 2024-09-11 3:12PM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 419 | 0.00% |
| CCK241018C00092500 | 2024-09-12 3:55PM EDT | 92.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 239 | 0.05% |
| CCK241018C00095000 | 2024-09-13 1:54PM EDT | 95.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| CCK241018C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 3 | 27 | 37.38% |
| CCK241018C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 0.86 | 0.20 | 0.30 | 0.00 | - | 30 | 50 | 29.98% |
| CCK241018C00110000 | 2024-08-06 1:54PM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.68% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018P00055000 | 2024-03-19 2:57PM EDT | 55.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 3 | 8 | 112.50% |
| CCK241018P00060000 | 2024-07-08 12:46PM EDT | 60.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 88.48% |
| CCK241018P00062500 | 2024-07-25 9:43AM EDT | 62.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 3 | 81.45% |
| CCK241018P00065000 | 2024-08-05 10:53AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 67.97% |
| CCK241018P00067500 | 2024-09-13 3:37PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| CCK241018P00070000 | 2024-07-24 10:08AM EDT | 70.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 6 | 15 | 63.92% |
| CCK241018P00072500 | 2024-08-23 1:12PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| CCK241018P00075000 | 2024-08-22 12:19PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| CCK241018P00077500 | 2024-07-23 9:38AM EDT | 77.50 | 1.25 | 0.00 | 1.55 | 0.00 | - | 1 | 32 | 51.27% |
| CCK241018P00080000 | 2024-09-05 10:14AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| CCK241018P00082500 | 2024-09-04 11:12AM EDT | 82.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCK241018P00085000 | 2024-09-16 3:29PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
| CCK241018P00087500 | 2024-09-12 1:03PM EDT | 87.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| CCK241018P00090000 | 2024-09-11 3:53PM EDT | 90.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| CCK241018P00092500 | 2024-09-12 12:57PM EDT | 92.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CCK241018P00095000 | 2024-04-12 10:45AM EDT | 95.00 | 17.00 | 11.40 | 11.80 | 0.00 | - | 9 | 9 | 93.20% |
© 2024 Yahoo. All rights reserved.