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 | 24.30 | 28.50 | 0.00 | - | 20 | 19 | 65.43% |
| CCK241018C00070000 | 2024-09-04 11:57AM EDT | 70.00 | 21.20 | 21.70 | 26.00 | 0.00 | - | 2 | 26 | 56.25% |
| 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 | 16.80 | 21.00 | 0.00 | - | 6 | 47 | 92.94% |
| CCK241018C00077500 | 2024-07-23 2:45PM EDT | 77.50 | 9.01 | 12.90 | 14.80 | 0.00 | - | 1 | 74 | 0.00% |
| CCK241018C00080000 | 2024-09-18 10:18AM EDT | 80.00 | 13.20 | 12.00 | 16.10 | 0.00 | - | 2 | 42 | 76.29% |
| 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 | 7.40 | 11.00 | 0.00 | - | 2 | 160 | 56.91% |
| CCK241018C00087500 | 2024-09-20 2:41PM EDT | 87.50 | 6.95 | 5.40 | 9.20 | +1.85 | +36.27% | 1 | 150 | 55.59% |
| CCK241018C00090000 | 2024-09-20 2:41PM EDT | 90.00 | 5.00 | 4.70 | 7.20 | +2.65 | +112.77% | 2 | 419 | 50.68% |
| CCK241018C00092500 | 2024-09-20 3:30PM EDT | 92.50 | 3.30 | 3.30 | 3.70 | +0.59 | +21.77% | 105 | 304 | 29.79% |
| CCK241018C00095000 | 2024-09-20 3:55PM EDT | 95.00 | 2.15 | 2.00 | 2.40 | +0.57 | +36.08% | 128 | 56 | 28.83% |
| CCK241018C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 3 | 27 | 36.08% |
| CCK241018C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 0.86 | 0.20 | 0.30 | 0.00 | - | 30 | 50 | 29.47% |
| CCK241018C00110000 | 2024-08-06 1:54PM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.07% |
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 | 122.46% |
| CCK241018P00060000 | 2024-07-08 12:46PM EDT | 60.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 96.78% |
| CCK241018P00062500 | 2024-07-25 9:43AM EDT | 62.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 3 | 89.26% |
| CCK241018P00065000 | 2024-08-05 10:53AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 74.80% |
| CCK241018P00067500 | 2024-09-13 3:37PM EDT | 67.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 20 | 84.42% |
| CCK241018P00070000 | 2024-07-24 10:08AM EDT | 70.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 6 | 15 | 70.70% |
| CCK241018P00072500 | 2024-08-23 1:12PM EDT | 72.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 71 | 80.27% |
| CCK241018P00075000 | 2024-08-22 12:19PM EDT | 75.00 | 0.10 | 0.00 | 2.25 | -0.15 | -60.00% | 2 | 40 | 72.36% |
| CCK241018P00077500 | 2024-07-23 9:38AM EDT | 77.50 | 1.25 | 0.00 | 1.55 | 0.00 | - | 1 | 32 | 57.57% |
| CCK241018P00080000 | 2024-09-05 10:14AM EDT | 80.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 10 | 37 | 57.72% |
| CCK241018P00082500 | 2024-09-04 11:12AM EDT | 82.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 3 | 45 | 35.55% |
| CCK241018P00085000 | 2024-09-16 3:29PM EDT | 85.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 63 | 32.13% |
| CCK241018P00087500 | 2024-09-20 2:09PM EDT | 87.50 | 0.70 | 0.05 | 0.80 | +0.16 | +29.63% | 23 | 138 | 29.05% |
| CCK241018P00090000 | 2024-09-20 3:53PM EDT | 90.00 | 1.20 | 0.10 | 1.40 | +0.40 | +50.00% | 4,688 | 52 | 28.39% |
| CCK241018P00092500 | 2024-09-20 2:41PM EDT | 92.50 | 2.15 | 1.75 | 2.40 | +0.70 | +48.28% | 537 | 38 | 28.80% |
| CCK241018P00095000 | 2024-09-20 3:45PM EDT | 95.00 | 3.20 | 2.95 | 3.40 | -13.80 | -81.18% | 82 | 9 | 25.90% |
© 2024 Yahoo. All rights reserved.