Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621C00067500 | 2024-04-12 10:41AM EDT | 67.50 | 12.30 | 12.80 | 14.90 | 0.00 | - | 6 | 15 | 54.76% |
| CCK240621C00070000 | 2024-04-12 10:24AM EDT | 70.00 | 10.20 | 9.50 | 11.80 | 0.00 | - | 2 | 14 | 40.36% |
| CCK240621C00072500 | 2024-03-18 9:48AM EDT | 72.50 | 7.50 | 4.60 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| CCK240621C00075000 | 2024-03-05 12:21PM EDT | 75.00 | 5.40 | 5.90 | 6.10 | 0.00 | - | 7 | 27 | 18.95% |
| CCK240621C00077500 | 2024-04-23 11:32AM EDT | 77.50 | 5.50 | 3.70 | 6.00 | 0.00 | - | 8 | 34 | 34.67% |
| CCK240621C00080000 | 2024-04-24 10:59AM EDT | 80.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 544 | 32.68% |
| CCK240621C00082500 | 2024-04-26 12:07PM EDT | 82.50 | 3.10 | 3.00 | 3.20 | +0.45 | +16.98% | 2 | 209 | 32.07% |
| CCK240621C00085000 | 2024-04-26 10:09AM EDT | 85.00 | 2.30 | 2.05 | 2.20 | +0.10 | +4.55% | 14 | 24 | 31.15% |
| CCK240621C00087500 | 2024-04-23 11:41AM EDT | 87.50 | 1.30 | 1.35 | 1.50 | 0.00 | - | 7 | 32 | 30.88% |
| CCK240621C00090000 | 2024-04-22 3:05PM EDT | 90.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 30 | 43 | 30.20% |
| CCK240621C00092500 | 2024-02-01 12:14PM EDT | 92.50 | 4.80 | 0.50 | 0.60 | 0.00 | - | - | 4 | 29.98% |
| CCK240621C00095000 | 2024-03-13 2:52PM EDT | 95.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 10 | 32 | 30.45% |
| CCK240621C00100000 | 2024-03-28 1:03PM EDT | 100.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 43.56% |
| CCK240621C00105000 | 2024-01-22 4:59PM EDT | 105.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 50.29% |
| CCK240621C00110000 | 2024-01-22 1:04PM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 40.92% |
| CCK240621C00115000 | 2023-12-06 3:05PM EDT | 115.00 | 0.80 | 0.65 | 2.20 | 0.00 | - | 151 | 151 | 73.34% |
| CCK240621C00120000 | 2023-12-22 10:56AM EDT | 120.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 30 | 68.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621P00055000 | 2024-02-09 11:42AM EDT | 55.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 3 | 62.06% |
| CCK240621P00060000 | 2024-02-09 11:42AM EDT | 60.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | - | 5 | 50.93% |
| CCK240621P00065000 | 2024-04-03 12:11PM EDT | 65.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 68 | 36.52% |
| CCK240621P00067500 | 2024-04-16 11:54AM EDT | 67.50 | 0.95 | 0.35 | 0.50 | 0.00 | - | 8 | 102 | 35.65% |
| CCK240621P00070000 | 2024-04-26 12:07PM EDT | 70.00 | 0.69 | 0.60 | 0.70 | -0.22 | -24.18% | 2 | 70 | 33.33% |
| CCK240621P00072500 | 2024-04-23 1:22PM EDT | 72.50 | 1.30 | 0.95 | 1.05 | 0.00 | - | 6 | 18 | 31.84% |
| CCK240621P00075000 | 2024-04-25 10:18AM EDT | 75.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 1 | 35 | 31.37% |
| CCK240621P00077500 | 2024-04-25 1:48PM EDT | 77.50 | 2.76 | 2.25 | 2.40 | 0.00 | - | 68 | 47 | 30.34% |
| CCK240621P00080000 | 2024-04-26 12:57PM EDT | 80.00 | 3.50 | 3.20 | 3.50 | -0.60 | -14.63% | 10 | 57 | 30.21% |
| CCK240621P00085000 | 2024-04-11 10:35AM EDT | 85.00 | 7.20 | 4.00 | 7.70 | 0.00 | - | 1 | 2 | 40.26% |
| CCK240621P00087500 | 2024-04-12 10:53AM EDT | 87.50 | 9.70 | 7.90 | 10.00 | 0.00 | - | 1 | 3 | 45.12% |
| CCK240621P00090000 | 2024-02-05 12:37PM EDT | 90.00 | 6.70 | 14.40 | 14.80 | 0.00 | - | 3 | 9 | 68.82% |
| CCK240621P00092500 | 2024-02-05 12:31PM EDT | 92.50 | 8.10 | 16.70 | 17.10 | 0.00 | - | - | 0 | 72.96% |
| CCK240621P00095000 | 2024-01-26 12:38PM EDT | 95.00 | 7.30 | 16.00 | 19.40 | 0.00 | - | 4 | 4 | 63.38% |
© 2024 Yahoo. All rights reserved.