Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018C00062500 | 2024-04-12 10:32AM EDT | 62.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 0.00% |
| CCK241018C00067500 | 2024-04-12 10:31AM EDT | 67.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCK241018C00070000 | 2024-04-29 2:38PM EDT | 70.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK241018C00072500 | 2024-04-12 10:18AM EDT | 72.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK241018C00075000 | 2024-02-16 3:45PM EDT | 75.00 | 5.70 | 8.20 | 9.50 | 0.00 | - | 25 | 25 | 20.13% |
| CCK241018C00077500 | 2024-02-29 11:46AM EDT | 77.50 | 6.40 | 7.90 | 8.40 | 0.00 | - | 1 | 24 | 23.58% |
| CCK241018C00080000 | 2024-04-29 3:36PM EDT | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK241018C00082500 | 2024-03-15 1:38PM EDT | 82.50 | 5.70 | 4.20 | 5.10 | 0.00 | - | 1 | 15 | 21.38% |
| CCK241018C00085000 | 2024-04-22 1:13PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CCK241018C00087500 | 2024-04-05 3:12PM EDT | 87.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CCK241018C00090000 | 2024-03-08 10:46AM EDT | 90.00 | 3.20 | 2.25 | 2.60 | 0.00 | - | 202 | 233 | 22.83% |
| CCK241018C00095000 | 2024-04-24 1:55PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CCK241018C00100000 | 2024-02-21 4:30PM EDT | 100.00 | 0.71 | 0.80 | 2.00 | 0.00 | - | - | 25 | 30.93% |
| CCK241018C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018P00055000 | 2024-03-19 2:57PM EDT | 55.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 3 | 8 | 42.04% |
| CCK241018P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCK241018P00062500 | 2024-04-02 3:57PM EDT | 62.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CCK241018P00065000 | 2024-04-29 3:58PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK241018P00067500 | 2024-02-16 2:44PM EDT | 67.50 | 4.10 | 2.40 | 2.60 | 0.00 | - | 19 | 19 | 39.87% |
| CCK241018P00070000 | 2024-04-29 9:47AM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK241018P00072500 | 2024-04-12 10:26AM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK241018P00075000 | 2024-03-20 11:49AM EDT | 75.00 | 4.39 | 4.50 | 4.70 | 0.00 | - | 1 | 29 | 37.79% |
| CCK241018P00077500 | 2024-03-01 11:21AM EDT | 77.50 | 6.30 | 4.70 | 4.90 | 0.00 | - | 4 | 23 | 33.72% |
| CCK241018P00080000 | 2024-04-18 11:42AM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CCK241018P00087500 | 2024-04-12 10:23AM EDT | 87.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK241018P00095000 | 2024-04-12 10:45AM EDT | 95.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.