Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 11.50 | 12.00 | 0.00 | - | 2 | 8 | 55.27% |
| CCK240517C00070000 | 2024-04-16 10:43AM EDT | 70.00 | 7.40 | 9.20 | 9.60 | 0.00 | - | 29 | 44 | 48.10% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 7.10 | 8.20 | 0.00 | - | 21 | 73 | 57.03% |
| CCK240517C00075000 | 2024-04-24 10:07AM EDT | 75.00 | 5.20 | 5.20 | 5.40 | -0.80 | -13.33% | 1 | 81 | 40.50% |
| CCK240517C00077500 | 2024-04-23 12:42PM EDT | 77.50 | 2.95 | 3.60 | 3.80 | 0.00 | - | 5 | 253 | 39.48% |
| CCK240517C00080000 | 2024-04-24 12:35PM EDT | 80.00 | 2.35 | 2.35 | 2.45 | -0.65 | -21.67% | 31 | 384 | 37.72% |
| CCK240517C00082500 | 2024-04-22 1:58PM EDT | 82.50 | 1.75 | 1.40 | 1.50 | 0.00 | - | 5 | 212 | 36.94% |
| CCK240517C00085000 | 2024-04-24 11:00AM EDT | 85.00 | 0.80 | 0.75 | 0.90 | -0.15 | -15.79% | 31 | 143 | 37.09% |
| CCK240517C00087500 | 2024-04-22 1:18PM EDT | 87.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3,802 | 7,687 | 36.87% |
| CCK240517C00090000 | 2024-04-22 3:16PM EDT | 90.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 2 | 67 | 37.94% |
| CCK240517C00095000 | 2024-04-09 12:51PM EDT | 95.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 52.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-22 12:40PM EDT | 65.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 56.30% |
| CCK240517P00070000 | 2024-04-19 1:34PM EDT | 70.00 | 0.75 | 0.40 | 0.45 | 0.00 | - | 2 | 5,816 | 40.48% |
| CCK240517P00072500 | 2024-04-23 11:31AM EDT | 72.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 2 | 34 | 39.84% |
| CCK240517P00075000 | 2024-04-24 1:02PM EDT | 75.00 | 1.40 | 1.30 | 1.40 | +0.30 | +27.27% | 1 | 48 | 37.99% |
| CCK240517P00077500 | 2024-04-24 3:28PM EDT | 77.50 | 2.25 | 2.15 | 2.30 | +0.05 | +2.27% | 9 | 310 | 37.28% |
| CCK240517P00080000 | 2024-04-23 12:31PM EDT | 80.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 3 | 126 | 37.48% |
| CCK240517P00082500 | 2024-04-12 10:55AM EDT | 82.50 | 5.50 | 4.90 | 5.20 | 0.00 | - | 8 | 19 | 37.35% |
| CCK240517P00085000 | 2024-04-17 11:01AM EDT | 85.00 | 8.90 | 6.80 | 7.10 | 0.00 | - | 2 | 9 | 37.60% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 8.90 | 9.20 | 0.00 | - | 5 | 16 | 37.57% |
© 2024 Yahoo. All rights reserved.