Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240816C00070000 | 2024-07-09 11:35AM EDT | 70.00 | 4.30 | 15.60 | 18.10 | 0.00 | - | 3 | 87 | 81.30% |
| CCK240816C00072500 | 2024-07-22 11:23AM EDT | 72.50 | 6.20 | 11.90 | 15.30 | 0.00 | - | 12 | 68 | 52.30% |
| CCK240816C00075000 | 2024-07-23 10:01AM EDT | 75.00 | 10.00 | 10.40 | 13.10 | 0.00 | - | 26 | 53 | 59.28% |
| CCK240816C00077500 | 2024-07-23 1:15PM EDT | 77.50 | 7.00 | 7.80 | 10.60 | 0.00 | - | 75 | 100 | 71.63% |
| CCK240816C00080000 | 2024-07-26 12:47PM EDT | 80.00 | 6.88 | 5.30 | 6.40 | +1.78 | +34.90% | 17 | 278 | 33.37% |
| CCK240816C00082500 | 2024-07-26 11:29AM EDT | 82.50 | 4.50 | 2.05 | 4.20 | +1.00 | +28.57% | 27 | 88 | 28.13% |
| CCK240816C00085000 | 2024-07-26 3:06PM EDT | 85.00 | 2.45 | 1.40 | 2.30 | +0.55 | +28.95% | 76 | 224 | 23.78% |
| CCK240816C00087500 | 2024-07-26 3:15PM EDT | 87.50 | 1.17 | 0.15 | 1.15 | +0.22 | +23.16% | 16 | 5,619 | 23.22% |
| CCK240816C00090000 | 2024-07-26 12:24PM EDT | 90.00 | 0.60 | 0.40 | 0.50 | +0.19 | +46.34% | 3 | 628 | 23.10% |
| CCK240816C00095000 | 2024-07-24 10:18AM EDT | 95.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 28 | 29.30% |
| CCK240816C00100000 | 2024-07-23 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 55.57% |
| CCK240816C00105000 | 2024-07-23 9:38AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 56.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240816P00040000 | 2024-07-09 10:12AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 121.88% |
| CCK240816P00045000 | 2024-07-11 10:37AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 15 | 154.20% |
| CCK240816P00060000 | 2024-07-22 3:54PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 24 | 66.41% |
| CCK240816P00065000 | 2024-07-22 3:16PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 192 | 75.59% |
| CCK240816P00067500 | 2024-07-23 10:31AM EDT | 67.50 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 57.32% |
| CCK240816P00070000 | 2024-07-25 11:12AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5,055 | 40.23% |
| CCK240816P00072500 | 2024-07-25 12:02PM EDT | 72.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | 6,533 | 6,617 | 50.78% |
| CCK240816P00075000 | 2024-07-23 1:19PM EDT | 75.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 331 | 52.44% |
| CCK240816P00077500 | 2024-07-26 10:01AM EDT | 77.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 83 | 29.40% |
| CCK240816P00080000 | 2024-07-25 3:03PM EDT | 80.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 89 | 25.88% |
| CCK240816P00082500 | 2024-07-26 2:04PM EDT | 82.50 | 0.55 | 0.65 | 0.75 | -0.43 | -43.88% | 3 | 319 | 24.12% |
| CCK240816P00085000 | 2024-07-26 3:47PM EDT | 85.00 | 1.30 | 1.40 | 1.55 | -0.65 | -33.33% | 73 | 429 | 22.90% |
| CCK240816P00087500 | 2024-07-26 3:54PM EDT | 87.50 | 2.75 | 2.05 | 2.95 | -0.20 | -6.78% | 27 | 75 | 22.97% |
| CCK240816P00090000 | 2024-07-23 12:05PM EDT | 90.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | - | 5 | 24.49% |
© 2024 Yahoo. All rights reserved.