Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK230915C00045000 | 2022-10-26 1:37PM EST | 45.00 | 28.70 | 37.20 | 42.00 | 0.00 | - | - | 0 | 0.00% |
| CCK230915C00055000 | 2022-11-04 9:30AM EST | 55.00 | 22.80 | 30.60 | 34.10 | 0.00 | - | 3 | 3 | 48.02% |
| CCK230915C00060000 | 2023-01-05 3:59PM EST | 60.00 | 26.60 | 28.10 | 31.60 | 0.00 | - | 1 | 9 | 59.11% |
| CCK230915C00065000 | 2023-01-05 3:59PM EST | 65.00 | 22.60 | 24.70 | 28.00 | 0.00 | - | 1 | 14 | 58.36% |
| CCK230915C00070000 | 2023-01-05 3:59PM EST | 70.00 | 18.80 | 21.00 | 21.30 | 0.00 | - | 2 | 98 | 40.91% |
| CCK230915C00075000 | 2023-02-02 2:15PM EST | 75.00 | 19.20 | 17.00 | 17.30 | 0.00 | - | 2 | 9 | 37.92% |
| CCK230915C00080000 | 2023-02-02 3:08PM EST | 80.00 | 14.50 | 13.40 | 13.70 | 0.00 | - | 3 | 44 | 35.61% |
| CCK230915C00085000 | 2023-01-11 10:41AM EST | 85.00 | 9.70 | 10.10 | 10.40 | 0.00 | - | 7 | 11 | 33.23% |
| CCK230915C00090000 | 2023-02-01 10:32AM EST | 90.00 | 7.59 | 7.40 | 7.70 | 0.00 | - | 5 | 26 | 31.64% |
| CCK230915C00095000 | 2023-02-01 10:10AM EST | 95.00 | 5.20 | 5.20 | 5.40 | 0.00 | - | 1 | 7 | 29.95% |
| CCK230915C00100000 | 2023-01-23 9:31AM EST | 100.00 | 4.00 | 3.50 | 3.70 | 0.00 | - | 5 | 152 | 28.87% |
| CCK230915C00105000 | 2023-01-04 1:04PM EST | 105.00 | 2.75 | 2.20 | 2.40 | 0.00 | - | 10 | 27 | 27.77% |
| CCK230915C00110000 | 2023-01-25 3:43PM EST | 110.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 1 | 44 | 26.91% |
| CCK230915C00115000 | 2023-01-12 3:57PM EST | 115.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 8 | 49 | 26.55% |
| CCK230915C00120000 | 2023-02-02 1:39PM EST | 120.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | 20 | 83 | 26.37% |
| CCK230915C00125000 | 2023-02-02 1:39PM EST | 125.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 36 | 22 | 26.59% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK230915P00035000 | 2022-11-11 3:20PM EST | 35.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 3 | 3 | 61.23% |
| CCK230915P00045000 | 2022-11-03 11:19AM EST | 45.00 | 1.40 | 0.45 | 0.80 | 0.00 | - | 2 | 28 | 53.76% |
| CCK230915P00050000 | 2022-11-01 2:32PM EST | 50.00 | 2.60 | 0.95 | 1.15 | 0.00 | - | - | 4 | 52.44% |
| CCK230915P00055000 | 2023-01-30 3:25PM EST | 55.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 1 | 11 | 39.36% |
| CCK230915P00060000 | 2023-01-18 12:58PM EST | 60.00 | 1.10 | 0.75 | 0.90 | 0.00 | - | 1 | 168 | 36.72% |
| CCK230915P00065000 | 2023-01-13 2:04PM EST | 65.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | 2 | 145 | 34.41% |
| CCK230915P00070000 | 2023-02-02 11:53AM EST | 70.00 | 1.70 | 1.85 | 2.00 | 0.00 | - | 1 | 133 | 32.28% |
| CCK230915P00075000 | 2023-01-13 1:55PM EST | 75.00 | 3.30 | 2.70 | 2.90 | 0.00 | - | 2 | 19 | 30.21% |
| CCK230915P00085000 | 2023-01-13 1:46PM EST | 85.00 | 6.40 | 5.60 | 5.80 | 0.00 | - | 30 | 31 | 26.36% |
| CCK230915P00090000 | 2023-01-11 1:04PM EST | 90.00 | 10.60 | 7.80 | 8.00 | 0.00 | - | - | 3 | 24.63% |
| CCK230915P00095000 | 2023-01-11 1:05PM EST | 95.00 | 13.70 | 10.60 | 10.80 | 0.00 | - | 4 | 15 | 23.03% |
| CCK230915P00100000 | 2022-10-20 11:44AM EST | 100.00 | 20.50 | 20.90 | 21.50 | 0.00 | - | 7 | 240 | 50.08% |
| CCK230915P00105000 | 2022-10-19 1:05PM EST | 105.00 | 24.10 | 24.10 | 25.60 | 0.00 | - | - | 2 | 51.91% |
| CCK230915P00110000 | 2022-10-18 10:09AM EST | 110.00 | 27.00 | 30.70 | 32.40 | 0.00 | - | - | 1 | 60.13% |
| CCK230915P00115000 | 2022-10-18 10:07AM EST | 115.00 | 31.20 | 34.60 | 38.40 | 0.00 | - | - | 1 | 64.22% |
© 2023 Yahoo. All rights reserved.
