Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220715C00100000 | 2021-12-16 12:15PM EDT | 100.00 | 15.25 | 13.10 | 15.00 | 0.00 | - | - | 11 | 87.94% |
| CCK220715C00105000 | 2021-12-23 12:24PM EDT | 105.00 | 9.22 | 9.90 | 11.90 | 0.00 | - | 2 | 7 | 81.07% |
| CCK220715C00110000 | 2021-12-29 11:58AM EDT | 110.00 | 8.46 | 7.60 | 8.70 | 0.00 | - | 5 | 18 | 74.95% |
| CCK220715C00115000 | 2021-12-15 4:49PM EDT | 115.00 | 6.50 | 5.50 | 6.40 | 0.00 | - | - | 8 | 70.31% |
| CCK220715C00120000 | 2021-12-31 1:59PM EDT | 120.00 | 4.73 | 3.30 | 4.90 | 0.00 | - | 2 | 4 | 65.69% |
| CCK220715C00125000 | 2021-12-31 1:59PM EDT | 125.00 | 3.28 | 2.00 | 3.50 | 0.00 | - | 12 | 15 | 62.21% |
| CCK220715C00130000 | 2021-12-16 3:49PM EDT | 130.00 | 2.70 | 1.50 | 2.95 | 0.00 | - | - | 1 | 63.82% |
| CCK220715C00145000 | 2021-12-28 12:12PM EDT | 145.00 | 0.75 | 0.45 | 3.80 | 0.00 | - | - | 2 | 79.26% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220715P00080000 | 2021-12-29 12:48PM EDT | 80.00 | 1.60 | 1.25 | 1.85 | 0.00 | - | - | 2 | 58.42% |
| CCK220715P00085000 | 2021-12-13 1:05AM EDT | 85.00 | 2.48 | 1.80 | 2.40 | 0.00 | - | - | 20 | 53.30% |
| CCK220715P00090000 | 2022-01-05 1:20PM EDT | 90.00 | 2.53 | 2.25 | 3.10 | -1.37 | -35.13% | 2 | 12 | 50.27% |
| CCK220715P00095000 | 2022-01-05 1:20PM EDT | 95.00 | 3.38 | 3.10 | 4.60 | -0.52 | -13.33% | 2 | 9 | 48.19% |
© 2022 Yahoo. All rights reserved.
