Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719C00055000 | 2024-02-07 4:52PM EDT | 55.00 | 21.45 | 23.00 | 25.20 | 0.00 | - | - | 2 | 0.00% |
| CCK240719C00060000 | 2024-03-14 3:44PM EDT | 60.00 | 18.60 | 16.60 | 19.90 | 0.00 | - | 2 | 6 | 0.00% |
| CCK240719C00065000 | 2024-04-12 10:56AM EDT | 65.00 | 14.90 | 14.60 | 18.50 | 0.00 | - | 4 | 16 | 61.71% |
| CCK240719C00067500 | 2024-03-12 1:21PM EDT | 67.50 | 12.60 | 12.50 | 13.80 | 0.00 | - | - | 12 | 32.18% |
| CCK240719C00070000 | 2024-04-12 10:46AM EDT | 70.00 | 10.80 | 10.20 | 12.40 | 0.00 | - | 2 | 29 | 38.82% |
| CCK240719C00072500 | 2024-03-05 12:20PM EDT | 72.50 | 7.60 | 8.20 | 8.60 | 0.00 | - | - | 10 | 20.09% |
| CCK240719C00075000 | 2024-04-01 1:12PM EDT | 75.00 | 7.44 | 6.30 | 8.50 | 0.00 | - | 3 | 177 | 35.23% |
| CCK240719C00077500 | 2024-04-19 1:17PM EDT | 77.50 | 4.90 | 4.60 | 6.80 | 0.00 | - | 1 | 100 | 33.79% |
| CCK240719C00080000 | 2024-04-25 2:12PM EDT | 80.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 72 | 92 | 32.56% |
| CCK240719C00082500 | 2024-04-25 10:42AM EDT | 82.50 | 2.95 | 2.40 | 4.00 | 0.00 | - | 7 | 18 | 31.40% |
| CCK240719C00085000 | 2024-04-25 1:51PM EDT | 85.00 | 2.15 | 2.75 | 2.95 | 0.00 | - | 66 | 208 | 30.57% |
| CCK240719C00087500 | 2024-04-26 10:08AM EDT | 87.50 | 2.15 | 1.90 | 2.15 | +0.60 | +38.71% | 5 | 29 | 30.13% |
| CCK240719C00090000 | 2024-04-26 10:01AM EDT | 90.00 | 1.45 | 1.30 | 1.55 | +0.15 | +11.54% | 2 | 32 | 29.93% |
| CCK240719C00092500 | 2024-02-26 3:58PM EDT | 92.50 | 0.73 | 0.60 | 0.75 | 0.00 | - | 15 | 15 | 26.22% |
| CCK240719C00095000 | 2024-04-24 12:30PM EDT | 95.00 | 0.42 | 0.55 | 0.70 | 0.00 | - | 3 | 112 | 28.91% |
| CCK240719C00100000 | 2024-03-18 9:46AM EDT | 100.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 6 | 18 | 30.37% |
| CCK240719C00105000 | 2024-02-22 4:41PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 41.07% |
| CCK240719C00110000 | 2023-12-20 3:18PM EDT | 110.00 | 2.12 | 1.25 | 1.50 | 0.00 | - | 10 | 11 | 54.20% |
| CCK240719C00115000 | 2024-02-06 10:36AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CCK240719C00125000 | 2024-01-09 10:30AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240719P00050000 | 2024-02-09 1:46PM EDT | 50.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 12 | 60.25% |
| CCK240719P00055000 | 2024-02-08 11:05AM EDT | 55.00 | 0.51 | 0.15 | 0.75 | 0.00 | - | - | 8 | 52.00% |
| CCK240719P00060000 | 2024-04-18 3:54PM EDT | 60.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 34 | 59 | 47.90% |
| CCK240719P00065000 | 2024-03-05 4:04PM EDT | 65.00 | 1.70 | 0.70 | 0.80 | 0.00 | - | 2 | 67 | 38.43% |
| CCK240719P00067500 | 2024-04-19 11:42AM EDT | 67.50 | 1.20 | 0.60 | 0.70 | 0.00 | - | 7 | 16 | 32.08% |
| CCK240719P00070000 | 2024-04-25 1:34PM EDT | 70.00 | 1.20 | 0.95 | 1.00 | 0.00 | - | 102 | 178 | 30.71% |
| CCK240719P00072500 | 2024-04-23 10:15AM EDT | 72.50 | 1.45 | 1.35 | 1.50 | 0.00 | - | 2 | 10 | 30.20% |
| CCK240719P00075000 | 2024-04-25 3:33PM EDT | 75.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 80 | 172 | 29.15% |
| CCK240719P00077500 | 2024-04-26 10:04AM EDT | 77.50 | 2.65 | 2.75 | 2.90 | -0.95 | -26.39% | 9 | 81 | 28.25% |
| CCK240719P00080000 | 2024-04-25 2:57PM EDT | 80.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 14 | 27.93% |
| CCK240719P00085000 | 2023-11-21 4:29PM EDT | 85.00 | 6.92 | 3.70 | 4.00 | 0.00 | - | - | 2 | 0.00% |
| CCK240719P00087500 | 2024-04-09 1:09PM EDT | 87.50 | 9.10 | 6.10 | 8.50 | 0.00 | - | - | 1 | 25.93% |
| CCK240719P00090000 | 2024-02-05 12:51PM EDT | 90.00 | 7.00 | 13.50 | 15.60 | 0.00 | - | 17 | 25 | 55.86% |
| CCK240719P00095000 | 2024-01-31 12:26PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCK240719P00100000 | 2023-11-24 10:53AM EDT | 100.00 | 17.20 | 10.40 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240719P00105000 | 2024-01-23 11:23AM EDT | 105.00 | 14.16 | 26.70 | 30.70 | 0.00 | - | 1 | 0 | 74.10% |
© 2024 Yahoo. All rights reserved.