Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117C00055000 | 2024-08-05 9:57AM EDT | 55.00 | 30.00 | 34.20 | 38.40 | 0.00 | - | 1 | 3 | 77.44% |
| CCK250117C00060000 | 2024-04-15 9:48AM EDT | 60.00 | 21.70 | 25.30 | 26.90 | 0.00 | - | - | 5 | 0.00% |
| CCK250117C00065000 | 2024-07-12 3:36PM EDT | 65.00 | 14.30 | 21.10 | 24.10 | 0.00 | - | 1 | 0 | 0.00% |
| CCK250117C00067500 | 2024-07-10 3:05PM EDT | 67.50 | 9.00 | 19.60 | 21.10 | 0.00 | - | - | 33 | 0.00% |
| CCK250117C00070000 | 2024-07-09 1:53PM EDT | 70.00 | 7.80 | 18.20 | 18.50 | 0.00 | - | 17 | 46 | 0.00% |
| CCK250117C00072500 | 2024-07-17 2:29PM EDT | 72.50 | 10.50 | 15.60 | 19.20 | 0.00 | - | 20 | 25 | 26.27% |
| CCK250117C00075000 | 2024-07-25 3:19PM EDT | 75.00 | 13.20 | 16.50 | 16.70 | 0.00 | - | 1 | 23 | 23.15% |
| CCK250117C00077500 | 2024-08-12 10:52AM EDT | 77.50 | 11.40 | 14.50 | 15.70 | 0.00 | - | 2 | 66 | 33.72% |
| CCK250117C00080000 | 2024-08-09 10:03AM EDT | 80.00 | 9.40 | 13.70 | 14.20 | 0.00 | - | 20 | 28 | 35.96% |
| CCK250117C00082500 | 2024-06-24 10:43AM EDT | 82.50 | 5.40 | 7.60 | 7.90 | 0.00 | - | 2 | 38 | 0.00% |
| CCK250117C00085000 | 2024-09-10 2:44PM EDT | 85.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK250117C00087500 | 2024-08-23 3:36PM EDT | 87.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCK250117C00090000 | 2024-09-05 11:56AM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCK250117C00092500 | 2024-09-11 2:17PM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CCK250117C00095000 | 2024-09-11 10:27AM EDT | 95.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| CCK250117C00097500 | 2024-09-10 12:30PM EDT | 97.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CCK250117C00100000 | 2024-09-04 12:22PM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CCK250117C00105000 | 2024-09-11 10:27AM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| CCK250117C00110000 | 2024-09-06 1:37PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCK250117C00115000 | 2024-07-31 3:37PM EDT | 115.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 15 | 30 | 29.65% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117P00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 78.22% |
| CCK250117P00045000 | 2024-04-02 9:49AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CCK250117P00050000 | 2024-03-08 4:10PM EDT | 50.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 65.58% |
| CCK250117P00055000 | 2024-03-19 2:58PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 65.21% |
| CCK250117P00060000 | 2024-08-05 11:09AM EDT | 60.00 | 0.50 | 0.05 | 1.75 | 0.00 | - | 34 | 829 | 52.91% |
| CCK250117P00065000 | 2024-07-30 10:14AM EDT | 65.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 50 | 55 | 42.68% |
| CCK250117P00067500 | 2024-07-16 10:26AM EDT | 67.50 | 2.15 | 0.20 | 0.65 | 0.00 | - | 4 | 410 | 37.50% |
| CCK250117P00070000 | 2024-08-21 1:01PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CCK250117P00072500 | 2024-07-24 11:56AM EDT | 72.50 | 1.45 | 0.45 | 0.70 | 0.00 | - | 29 | 65 | 31.03% |
| CCK250117P00075000 | 2024-07-22 12:00PM EDT | 75.00 | 4.20 | 0.75 | 0.90 | 0.00 | - | 2 | 56 | 29.61% |
| CCK250117P00077500 | 2024-08-14 12:03PM EDT | 77.50 | 1.80 | 0.75 | 1.00 | 0.00 | - | 3 | 116 | 26.91% |
| CCK250117P00080000 | 2024-09-13 9:35AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CCK250117P00082500 | 2024-09-04 2:45PM EDT | 82.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CCK250117P00085000 | 2024-09-10 2:42PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CCK250117P00087500 | 2024-09-05 1:35PM EDT | 87.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CCK250117P00090000 | 2024-09-12 3:52PM EDT | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CCK250117P00092500 | 2024-09-12 2:17PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CCK250117P00095000 | 2024-09-12 3:54PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.