Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117C00060000 | 2024-04-15 9:48AM EDT | 60.00 | 21.70 | 23.00 | 24.10 | 0.00 | - | - | 5 | 45.84% |
| CCK250117C00070000 | 2024-04-12 10:45AM EDT | 70.00 | 14.50 | 13.60 | 16.00 | 0.00 | - | 3 | 5 | 38.48% |
| CCK250117C00072500 | 2024-04-15 9:45AM EDT | 72.50 | 12.40 | 11.80 | 14.30 | 0.00 | - | 1 | 2 | 37.48% |
| CCK250117C00077500 | 2024-04-16 9:34AM EDT | 77.50 | 9.00 | 8.90 | 11.20 | 0.00 | - | 1 | 35 | 35.71% |
| CCK250117C00080000 | 2024-04-15 9:54AM EDT | 80.00 | 8.30 | 9.10 | 9.70 | 0.00 | - | 1 | 7 | 34.50% |
| CCK250117C00082500 | 2024-04-12 10:54AM EDT | 82.50 | 7.40 | 8.00 | 8.40 | 0.00 | - | 2 | 38 | 33.68% |
| CCK250117C00085000 | 2024-04-12 10:53AM EDT | 85.00 | 6.30 | 6.80 | 7.20 | 0.00 | - | 3 | 28 | 32.87% |
| CCK250117C00087500 | 2024-03-15 3:24PM EDT | 87.50 | 5.40 | 3.80 | 5.10 | 0.00 | - | 19 | 34 | 28.34% |
| CCK250117C00090000 | 2024-04-05 3:49PM EDT | 90.00 | 4.00 | 2.95 | 5.20 | 0.00 | - | 12 | 25 | 31.60% |
| CCK250117C00095000 | 2024-04-12 11:29AM EDT | 95.00 | 3.10 | 3.20 | 3.70 | 0.00 | - | 5 | 5 | 30.77% |
| CCK250117C00100000 | 2024-04-02 11:41AM EDT | 100.00 | 2.01 | 2.15 | 2.55 | 0.00 | - | - | 6 | 29.99% |
| CCK250117C00105000 | 2024-02-22 2:53PM EDT | 105.00 | 1.03 | 1.15 | 1.40 | 0.00 | - | 20 | 20 | 27.50% |
| CCK250117C00110000 | 2024-03-28 1:03PM EDT | 110.00 | 0.96 | 1.00 | 1.15 | 0.00 | - | 4 | 24 | 28.94% |
| CCK250117C00115000 | 2024-03-13 3:50PM EDT | 115.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | - | 16 | 41.01% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117P00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 5 | 20 | 53.66% |
| CCK250117P00045000 | 2024-04-02 9:49AM EDT | 45.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | - | 1 | 42.60% |
| CCK250117P00050000 | 2024-03-08 4:10PM EDT | 50.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 38.84% |
| CCK250117P00055000 | 2024-03-19 2:58PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 37.49% |
| CCK250117P00060000 | 2024-04-01 3:12PM EDT | 60.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 7 | 32.40% |
| CCK250117P00065000 | 2024-03-25 12:35PM EDT | 65.00 | 2.56 | 2.25 | 2.35 | 0.00 | - | 1 | 4 | 31.63% |
| CCK250117P00070000 | 2024-04-05 2:03PM EDT | 70.00 | 3.95 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 29.08% |
| CCK250117P00072500 | 2024-02-26 3:00PM EDT | 72.50 | 5.30 | 4.30 | 4.50 | 0.00 | - | 35 | 35 | 30.41% |
| CCK250117P00075000 | 2024-02-29 1:25PM EDT | 75.00 | 6.80 | 4.90 | 5.10 | 0.00 | - | 8 | 54 | 28.66% |
| CCK250117P00077500 | 2024-04-01 11:38AM EDT | 77.50 | 6.00 | 5.50 | 5.80 | 0.00 | - | 30 | 34 | 26.97% |
| CCK250117P00080000 | 2024-04-26 3:55PM EDT | 80.00 | 6.70 | 6.40 | 8.70 | -1.50 | -18.29% | 1 | 1 | 33.00% |
| CCK250117P00082500 | 2024-04-15 10:20AM EDT | 82.50 | 9.30 | 7.60 | 8.10 | 0.00 | - | 4 | 8 | 25.65% |
| CCK250117P00085000 | 2024-04-12 10:26AM EDT | 85.00 | 10.40 | 8.40 | 9.40 | 0.00 | - | 5 | 5 | 24.80% |
| CCK250117P00087500 | 2024-04-15 9:47AM EDT | 87.50 | 12.40 | 10.50 | 11.00 | 0.00 | - | 1 | 4 | 24.57% |
| CCK250117P00095000 | 2024-04-15 9:50AM EDT | 95.00 | 17.80 | 13.70 | 17.40 | 0.00 | - | 1 | 8 | 27.83% |
© 2024 Yahoo. All rights reserved.