Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.88+0.01 (+0.01%)
At close: 4:00PM EDT
99.60 -0.28 (-0.28%)
After hours: 07:19PM EDT
After hours: 07:19PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK210820C00085000 | 2021-03-03 3:31PM EDT | 85.00 | 16.10 | 16.40 | 18.40 | 0.00 | - | - | 1 | 86.55% |
| CCK210820C00090000 | 2021-07-22 11:31AM EDT | 90.00 | 10.25 | 9.20 | 11.50 | 0.00 | - | 1 | 4 | 55.05% |
| CCK210820C00092500 | 2021-07-09 9:30AM EDT | 92.50 | 13.70 | 7.60 | 8.30 | 0.00 | - | 1 | 4 | 36.26% |
| CCK210820C00095000 | 2021-07-20 9:30AM EDT | 95.00 | 9.90 | 5.40 | 5.70 | 0.00 | - | 1 | 11 | 26.73% |
| CCK210820C00097500 | 2021-07-28 1:32PM EDT | 97.50 | 3.80 | 3.40 | 3.80 | 0.00 | - | 6 | 305 | 25.10% |
| CCK210820C00100000 | 2021-07-28 12:21PM EDT | 100.00 | 2.36 | 1.95 | 2.20 | 0.00 | - | 4 | 159 | 23.08% |
| CCK210820C00105000 | 2021-07-28 12:21PM EDT | 105.00 | 0.70 | 0.30 | 1.00 | 0.00 | - | 6 | 616 | 28.52% |
| CCK210820C00110000 | 2021-07-27 10:51AM EDT | 110.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 2,251 | 30.13% |
| CCK210820C00115000 | 2021-07-29 11:19AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 1 | 138 | 12.50% |
| CCK210820C00120000 | 2021-07-26 10:50AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 43.36% |
| CCK210820C00125000 | 2021-04-21 1:17PM EDT | 125.00 | 1.14 | 0.70 | 2.15 | 0.00 | - | - | 1 | 80.79% |
| CCK210820C00130000 | 2021-05-03 10:29AM EDT | 130.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 54 | 65.04% |
| CCK210820C00135000 | 2021-05-07 3:41PM EDT | 135.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 115.23% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK210820P00065000 | 2021-01-20 12:06PM EDT | 65.00 | 1.20 | 0.55 | 1.25 | 0.00 | - | - | 1 | 125.00% |
| CCK210820P00075000 | 2021-07-14 2:29PM EDT | 75.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 61.91% |
| CCK210820P00080000 | 2021-04-20 11:01AM EDT | 80.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 4 | 8 | 60.74% |
| CCK210820P00082500 | 2021-07-27 10:53AM EDT | 82.50 | 0.28 | 0.00 | 0.35 | 0.00 | - | 20 | 21 | 52.30% |
| CCK210820P00085000 | 2021-07-02 9:31AM EDT | 85.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 47.27% |
| CCK210820P00087500 | 2021-07-23 1:54PM EDT | 87.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 91 | 91 | 39.26% |
| CCK210820P00090000 | 2021-07-27 10:53AM EDT | 90.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 20 | 1,343 | 33.94% |
| CCK210820P00092500 | 2021-07-23 2:48PM EDT | 92.50 | 1.10 | 0.40 | 0.55 | 0.00 | - | 4 | 378 | 30.13% |
| CCK210820P00095000 | 2021-07-27 10:49AM EDT | 95.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 676 | 27.17% |
| CCK210820P00097500 | 2021-07-29 3:39PM EDT | 97.50 | 1.23 | 1.20 | 1.55 | -0.12 | -8.89% | 13 | 1,091 | 26.56% |
| CCK210820P00100000 | 2021-07-29 10:54AM EDT | 100.00 | 2.25 | 2.15 | 2.40 | -1.75 | -43.75% | 11 | 304 | 23.90% |
| CCK210820P00105000 | 2021-07-26 1:14PM EDT | 105.00 | 6.40 | 4.50 | 6.70 | 0.00 | - | 1 | 56 | 35.62% |
| CCK210820P00110000 | 2021-07-28 2:45PM EDT | 110.00 | 10.10 | 8.00 | 11.40 | 0.00 | - | 1 | 5 | 45.87% |
| CCK210820P00115000 | 2021-07-14 10:18AM EDT | 115.00 | 8.00 | 13.00 | 16.50 | 0.00 | - | 8 | 13 | 59.33% |
| CCK210820P00150000 | 2021-01-28 10:44AM EDT | 150.00 | 60.60 | 52.00 | 57.00 | 0.00 | - | - | 1 | 169.63% |
© 2021 Verizon Media. All rights reserved.
