Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 14.20 | 16.80 | 0.00 | - | 2 | 8 | 97.75% |
| CCK240517C00070000 | 2024-04-25 12:26PM EDT | 70.00 | 13.70 | 11.10 | 15.50 | +4.30 | +45.74% | 1 | 45 | 53.71% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 8.70 | 12.70 | 0.00 | - | 21 | 73 | 92.63% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 6.30 | 10.10 | 0.00 | - | 2 | 86 | 77.20% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 4.10 | 7.50 | 0.00 | - | 3 | 257 | 61.79% |
| CCK240517C00080000 | 2024-05-01 3:14PM EDT | 80.00 | 4.30 | 3.50 | 4.90 | -0.59 | -12.07% | 8 | 436 | 46.05% |
| CCK240517C00082500 | 2024-05-01 2:52PM EDT | 82.50 | 1.95 | 1.10 | 2.00 | +0.30 | +18.18% | 76 | 704 | 24.66% |
| CCK240517C00085000 | 2024-05-01 2:49PM EDT | 85.00 | 1.25 | 0.75 | 0.90 | +0.45 | +56.25% | 82 | 185 | 24.17% |
| CCK240517C00087500 | 2024-05-01 3:02PM EDT | 87.50 | 0.47 | 0.25 | 0.40 | +0.07 | +17.50% | 69 | 7,913 | 25.56% |
| CCK240517C00090000 | 2024-04-30 12:34PM EDT | 90.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 33 | 62 | 26.17% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 56.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 91.80% |
| CCK240517P00067500 | 2024-04-29 2:16PM EDT | 67.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 47.46% |
| CCK240517P00070000 | 2024-05-01 12:30PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2,133 | 4,334 | 56.54% |
| CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 24 | 54 | 59.52% |
| CCK240517P00075000 | 2024-05-01 9:55AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 2 | 52 | 32.13% |
| CCK240517P00077500 | 2024-04-30 11:38AM EDT | 77.50 | 0.28 | 0.15 | 0.25 | 0.00 | - | 4 | 327 | 27.25% |
| CCK240517P00080000 | 2024-04-30 11:09AM EDT | 80.00 | 0.60 | 0.50 | 1.30 | 0.00 | - | 19 | 208 | 37.35% |
| CCK240517P00082500 | 2024-05-01 11:15AM EDT | 82.50 | 1.25 | 1.30 | 1.45 | -0.75 | -37.50% | 22 | 130 | 24.81% |
| CCK240517P00085000 | 2024-05-01 11:56AM EDT | 85.00 | 2.50 | 2.70 | 4.80 | -0.40 | -13.79% | 92 | 9 | 53.47% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.10 | 6.80 | 0.00 | - | 5 | 16 | 59.20% |
© 2024 Yahoo. All rights reserved.