Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK230421C00055000 | 2022-11-04 9:41AM EST | 55.00 | 20.90 | 29.10 | 32.80 | 0.00 | - | 2 | 2 | 0.00% |
| CCK230421C00060000 | 2022-11-03 10:16AM EST | 60.00 | 15.80 | 24.40 | 27.90 | 0.00 | - | - | 1 | 0.00% |
| CCK230421C00065000 | 2022-12-30 2:37PM EST | 65.00 | 18.90 | 21.70 | 26.50 | 0.00 | - | 2 | 3 | 76.56% |
| CCK230421C00070000 | 2022-12-30 2:37PM EST | 70.00 | 14.80 | 17.10 | 21.70 | 0.00 | - | 2 | 24 | 65.87% |
| CCK230421C00075000 | 2023-01-23 11:19AM EST | 75.00 | 15.54 | 14.80 | 15.20 | 0.00 | - | 2 | 1,015 | 40.85% |
| CCK230421C00080000 | 2023-01-17 10:11AM EST | 80.00 | 10.80 | 10.60 | 11.00 | 0.00 | - | 10 | 58 | 36.43% |
| CCK230421C00085000 | 2023-01-26 12:25PM EST | 85.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 415 | 32.76% |
| CCK230421C00090000 | 2023-01-26 10:35AM EST | 90.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 1 | 1,240 | 30.29% |
| CCK230421C00095000 | 2023-01-23 9:53AM EST | 95.00 | 2.30 | 2.05 | 2.30 | 0.00 | - | 1 | 6,043 | 28.08% |
| CCK230421C00100000 | 2023-01-13 2:20PM EST | 100.00 | 1.28 | 0.90 | 1.10 | 0.00 | - | 4 | 28 | 26.99% |
| CCK230421C00105000 | 2023-01-23 12:42PM EST | 105.00 | 0.61 | 0.35 | 0.50 | 0.00 | - | 2 | 6 | 26.64% |
| CCK230421C00110000 | 2022-12-27 9:40AM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| CCK230421C00115000 | 2022-11-03 8:56AM EST | 115.00 | 0.25 | 0.30 | 0.60 | 0.00 | - | 25 | 40 | 37.99% |
| CCK230421C00120000 | 2022-09-09 11:00AM EST | 120.00 | 3.30 | 0.35 | 0.95 | 0.00 | - | 6 | 6 | 47.41% |
| CCK230421C00125000 | 2022-10-21 2:59PM EST | 125.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 40.63% |
| CCK230421C00130000 | 2022-09-09 9:06AM EST | 130.00 | 1.65 | 0.05 | 0.60 | 0.00 | - | 5 | 5 | 50.54% |
| CCK230421C00135000 | 2022-09-09 9:21AM EST | 135.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 52.30% |
| CCK230421C00140000 | 2022-09-09 12:27PM EST | 140.00 | 0.91 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 54.59% |
| CCK230421C00145000 | 2023-01-06 11:16AM EST | 145.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 52.30% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK230421P00035000 | 2022-11-02 11:10AM EST | 35.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 89.65% |
| CCK230421P00040000 | 2022-11-03 10:20AM EST | 40.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 2 | 79.79% |
| CCK230421P00045000 | 2022-11-03 10:20AM EST | 45.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 19 | 20 | 70.61% |
| CCK230421P00050000 | 2022-11-08 3:21PM EST | 50.00 | 0.82 | 0.30 | 0.45 | 0.00 | - | 1 | 7 | 69.34% |
| CCK230421P00055000 | 2023-01-06 2:44PM EST | 55.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 71 | 154 | 54.88% |
| CCK230421P00060000 | 2022-11-30 3:59PM EST | 60.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 132 | 58.89% |
| CCK230421P00065000 | 2022-11-21 2:57PM EST | 65.00 | 2.09 | 1.20 | 1.35 | 0.00 | - | 2 | 12 | 56.47% |
| CCK230421P00070000 | 2022-12-28 12:01PM EST | 70.00 | 2.15 | 0.45 | 0.60 | 0.00 | - | 1 | 1,021 | 37.06% |
| CCK230421P00075000 | 2023-01-05 12:47PM EST | 75.00 | 3.01 | 0.85 | 1.05 | 0.00 | - | 2 | 19 | 33.86% |
| CCK230421P00080000 | 2022-12-13 11:56AM EST | 80.00 | 5.55 | 2.75 | 3.00 | 0.00 | - | 6 | 51 | 39.73% |
| CCK230421P00085000 | 2023-01-26 10:31AM EST | 85.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 13 | 42 | 28.68% |
| CCK230421P00090000 | 2022-12-13 2:40PM EST | 90.00 | 10.70 | 6.80 | 7.20 | 0.00 | - | 1 | 38 | 37.73% |
| CCK230421P00095000 | 2022-12-13 1:23PM EST | 95.00 | 14.10 | 10.00 | 10.40 | 0.00 | - | 7 | 28 | 37.99% |
| CCK230421P00100000 | 2022-10-12 1:56PM EST | 100.00 | 20.50 | 20.60 | 21.00 | 0.00 | - | 1 | 31 | 80.31% |
| CCK230421P00105000 | 2022-09-26 10:36AM EST | 105.00 | 23.60 | 33.10 | 37.30 | 0.00 | - | 5 | 15 | 145.01% |
| CCK230421P00150000 | 2022-10-25 12:34PM EST | 150.00 | 78.45 | 65.60 | 69.10 | 0.00 | - | - | 0 | 117.19% |
© 2023 Yahoo. All rights reserved.
