Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220715C00075000 | 2022-01-04 4:09PM EDT | 75.00 | 35.13 | 37.30 | 39.10 | 0.00 | - | - | 15 | 463.45% |
| CCK220715C00085000 | 2022-05-19 1:38PM EDT | 85.00 | 16.68 | 8.60 | 10.50 | 0.00 | - | - | 3 | 66.55% |
| CCK220715C00090000 | 2022-06-22 1:34PM EDT | 90.00 | 3.70 | 4.10 | 4.60 | 0.00 | - | 13 | 77 | 41.41% |
| CCK220715C00095000 | 2022-06-30 2:02PM EDT | 95.00 | 1.65 | 1.25 | 1.65 | 0.00 | - | 1 | 49 | 35.69% |
| CCK220715C00100000 | 2022-06-30 3:07PM EDT | 100.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 12 | 78 | 36.52% |
| CCK220715C00105000 | 2022-06-10 12:41PM EDT | 105.00 | 2.10 | 0.00 | 0.65 | 0.00 | - | 16 | 56 | 56.01% |
| CCK220715C00110000 | 2022-06-27 12:43PM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 2,110 | 55.76% |
| CCK220715C00115000 | 2022-06-07 3:38PM EDT | 115.00 | 2.17 | 0.00 | 0.50 | 0.00 | - | 47 | 52 | 66.99% |
| CCK220715C00120000 | 2022-05-20 3:36PM EDT | 120.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 138.53% |
| CCK220715C00125000 | 2022-06-03 9:30AM EDT | 125.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 92 | 99.61% |
| CCK220715C00130000 | 2022-06-21 2:44PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 165 | 237 | 69.53% |
| CCK220715C00135000 | 2022-05-06 11:18AM EDT | 135.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 109.38% |
| CCK220715C00140000 | 2022-07-01 2:16PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 5 | 94.53% |
| CCK220715C00145000 | 2022-06-23 2:56PM EDT | 145.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 120.31% |
| CCK220715C00150000 | 2022-06-15 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 136.52% |
| CCK220715C00160000 | 2022-03-04 11:17AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 150.78% |
| CCK220715C00175000 | 2022-06-21 1:45PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 121.09% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220715P00070000 | 2022-04-04 2:54PM EDT | 70.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 78.32% |
| CCK220715P00080000 | 2022-06-23 11:08AM EDT | 80.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 58.40% |
| CCK220715P00085000 | 2022-06-28 9:38AM EDT | 85.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 12 | 54 | 44.73% |
| CCK220715P00090000 | 2022-06-27 3:22PM EDT | 90.00 | 0.88 | 1.00 | 1.35 | 0.00 | - | 2 | 205 | 37.43% |
| CCK220715P00095000 | 2022-06-24 12:29PM EDT | 95.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 1 | 2,049 | 33.45% |
| CCK220715P00100000 | 2022-06-23 3:38PM EDT | 100.00 | 11.00 | 5.30 | 8.10 | 0.00 | - | 2 | 73 | 49.00% |
| CCK220715P00105000 | 2022-07-01 11:38AM EDT | 105.00 | 12.30 | 10.40 | 13.50 | 0.00 | - | 5 | 23 | 74.71% |
| CCK220715P00110000 | 2022-05-17 3:40PM EDT | 110.00 | 6.90 | 16.60 | 19.30 | 0.00 | - | 9 | 30 | 78.22% |
| CCK220715P00115000 | 2022-05-16 12:47PM EDT | 115.00 | 11.48 | 17.30 | 20.40 | 0.00 | - | 1 | 1 | 0.00% |
| CCK220715P00120000 | 2022-04-29 3:59PM EDT | 120.00 | 12.00 | 12.90 | 14.50 | 0.00 | - | 3 | 3 | 0.00% |
| CCK220715P00125000 | 2022-04-26 9:32AM EDT | 125.00 | 13.70 | 20.00 | 22.50 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
