Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.23+0.17 (+0.17%)
At close: 4:00PM EDT
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220121C00050000 | 2020-07-09 4:58PM EDT | 50.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCK220121C00060000 | 2021-03-05 12:33PM EDT | 60.00 | 36.85 | 38.50 | 43.50 | 0.00 | - | 2 | 2 | 94.53% |
| CCK220121C00070000 | 2020-08-10 11:41AM EDT | 70.00 | 14.57 | 14.40 | 17.30 | 0.00 | - | 2 | 3 | 0.00% |
| CCK220121C00072500 | 2020-11-09 12:02PM EDT | 72.50 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CCK220121C00075000 | 2021-02-05 1:54PM EDT | 75.00 | 22.26 | 23.30 | 26.70 | 0.00 | - | 1 | 13 | 40.19% |
| CCK220121C00080000 | 2021-05-04 9:55AM EDT | 80.00 | 32.00 | 21.40 | 23.60 | 0.00 | - | 5 | 23 | 53.71% |
| CCK220121C00082500 | 2020-08-11 10:00AM EDT | 82.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCK220121C00090000 | 2021-06-08 1:59PM EDT | 90.00 | 14.00 | 13.00 | 14.20 | 0.00 | - | 3 | 9 | 38.98% |
| CCK220121C00092500 | 2020-11-04 12:26PM EDT | 92.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCK220121C00100000 | 2021-06-10 1:49PM EDT | 100.00 | 8.66 | 7.00 | 8.10 | 0.00 | - | 1 | 32 | 38.16% |
| CCK220121C00110000 | 2020-11-06 10:36AM EDT | 110.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CCK220121C00115000 | 2021-06-14 9:58AM EDT | 115.00 | 2.81 | 2.05 | 3.10 | 0.00 | - | 2 | 34 | 39.11% |
| CCK220121C00130000 | 2021-05-06 9:32AM EDT | 130.00 | 3.35 | 0.65 | 2.45 | 0.00 | - | 1 | 1 | 51.76% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK220121P00023000 | 2021-03-30 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CCK220121P00025000 | 2021-05-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| CCK220121P00030000 | 2021-05-11 9:56AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,636 | 99.22% |
| CCK220121P00035000 | 2020-10-21 9:42AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCK220121P00040000 | 2021-05-25 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| CCK220121P00045000 | 2021-05-04 9:30AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 90.19% |
| CCK220121P00050000 | 2020-11-05 10:46AM EDT | 50.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCK220121P00052500 | 2021-04-09 10:11AM EDT | 52.50 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 14 | 76.47% |
| CCK220121P00055000 | 2021-04-09 10:29AM EDT | 55.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 2 | 14 | 71.68% |
| CCK220121P00057500 | 2021-05-05 9:30AM EDT | 57.50 | 0.60 | 0.25 | 0.90 | 0.00 | - | 2 | 0 | 71.29% |
| CCK220121P00060000 | 2020-11-05 12:51PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCK220121P00062500 | 2021-05-06 3:30PM EDT | 62.50 | 0.65 | 0.65 | 0.90 | 0.00 | - | 2 | 18 | 66.50% |
| CCK220121P00065000 | 2021-05-05 9:30AM EDT | 65.00 | 0.80 | 0.75 | 1.15 | 0.00 | - | 2 | 110 | 65.11% |
| CCK220121P00067500 | 2021-05-06 3:38PM EDT | 67.50 | 0.80 | 0.90 | 1.15 | 0.00 | - | 2 | 0 | 61.77% |
| CCK220121P00070000 | 2020-09-21 9:30AM EDT | 70.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 5 | 7 | 104.57% |
| CCK220121P00072500 | 2021-04-13 2:52PM EDT | 72.50 | 1.40 | 1.00 | 1.40 | 0.00 | - | 2 | 6 | 55.35% |
| CCK220121P00075000 | 2021-05-26 10:31AM EDT | 75.00 | 1.52 | 1.00 | 1.75 | 0.00 | - | 1 | 17 | 53.10% |
| CCK220121P00077500 | 2021-06-15 12:03PM EDT | 77.50 | 1.60 | 1.25 | 2.00 | 0.00 | - | 4 | 28 | 51.38% |
| CCK220121P00080000 | 2021-05-03 2:38PM EDT | 80.00 | 1.60 | 2.05 | 2.45 | 0.00 | - | 2 | 53 | 52.69% |
| CCK220121P00082500 | 2021-05-26 3:08PM EDT | 82.50 | 2.50 | 1.95 | 2.60 | 0.00 | - | 6 | 8 | 50.84% |
| CCK220121P00085000 | 2021-06-07 12:32PM EDT | 85.00 | 3.10 | 2.40 | 3.30 | 0.00 | - | 2 | 20 | 51.17% |
| CCK220121P00087500 | 2021-06-07 12:31PM EDT | 87.50 | 3.70 | 2.95 | 3.90 | 0.00 | - | 2 | 18 | 50.15% |
| CCK220121P00095000 | 2021-03-11 12:53PM EDT | 95.00 | 9.50 | 5.20 | 6.70 | 0.00 | - | 2 | 110 | 49.82% |
| CCK220121P00100000 | 2021-06-01 10:27AM EDT | 100.00 | 7.00 | 7.40 | 8.50 | 0.00 | - | 100 | 100 | 46.55% |
| CCK220121P00105000 | 2021-05-10 9:30AM EDT | 105.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CCK220121P00110000 | 2021-05-24 10:56AM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CCK220121P00140000 | 2021-03-05 2:49PM EDT | 140.00 | 44.20 | 38.10 | 42.50 | 0.00 | - | 4 | 4 | 52.94% |
© 2021 Verizon Media. All rights reserved.
