Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240119C00060000 | 2023-10-24 10:05AM EST | 60.00 | 22.00 | 20.70 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| CCK240119C00065000 | 2023-04-25 8:57AM EST | 65.00 | 22.00 | 16.40 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240119C00070000 | 2023-10-25 10:25AM EST | 70.00 | 12.20 | 13.80 | 15.20 | 0.00 | - | - | 0 | 0.00% |
| CCK240119C00075000 | 2023-11-28 10:45AM EST | 75.00 | 8.80 | 12.60 | 16.40 | 0.00 | - | 1 | 9 | 70.00% |
| CCK240119C00080000 | 2023-12-01 2:39PM EST | 80.00 | 9.40 | 8.50 | 10.20 | +2.90 | +44.62% | 3 | 5 | 42.62% |
| CCK240119C00085000 | 2023-12-01 11:52AM EST | 85.00 | 5.10 | 5.00 | 5.60 | +1.50 | +41.67% | 1 | 86 | 30.79% |
| CCK240119C00090000 | 2023-12-01 3:49PM EST | 90.00 | 2.41 | 2.35 | 2.60 | +1.55 | +180.23% | 4,113 | 2,578 | 26.86% |
| CCK240119C00095000 | 2023-11-22 3:50PM EST | 95.00 | 0.19 | 0.80 | 1.05 | 0.00 | - | 5 | 144 | 26.00% |
| CCK240119C00100000 | 2023-11-17 9:52AM EST | 100.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 89 | 188 | 26.42% |
| CCK240119C00105000 | 2023-08-21 2:42PM EST | 105.00 | 1.30 | 1.00 | 1.15 | 0.00 | - | 1 | 35 | 44.95% |
| CCK240119C00110000 | 2023-09-06 11:27AM EST | 110.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 44.80% |
| CCK240119C00115000 | 2023-05-04 8:30AM EST | 115.00 | 1.05 | 0.15 | 4.50 | 0.00 | - | 10 | 35 | 74.00% |
| CCK240119C00125000 | 2023-07-05 8:30AM EST | 125.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 1 | 57.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240119P00040000 | 2023-10-26 8:56AM EST | 40.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 103.32% |
| CCK240119P00045000 | 2023-05-03 2:15PM EST | 45.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 163.23% |
| CCK240119P00050000 | 2023-05-03 1:06PM EST | 50.00 | 0.60 | 0.40 | 4.60 | 0.00 | - | 6 | 8 | 144.39% |
| CCK240119P00060000 | 2023-10-12 12:38PM EST | 60.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 9 | 10 | 60.60% |
| CCK240119P00065000 | 2023-08-15 1:10PM EST | 65.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 53.86% |
| CCK240119P00070000 | 2023-11-22 3:50PM EST | 70.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 7 | 12 | 50.51% |
| CCK240119P00075000 | 2023-11-29 11:37AM EST | 75.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 1 | 160 | 30.32% |
| CCK240119P00080000 | 2023-12-01 2:25PM EST | 80.00 | 0.70 | 0.60 | 0.70 | -0.95 | -57.58% | 2 | 178 | 26.56% |
| CCK240119P00085000 | 2023-11-29 11:26AM EST | 85.00 | 3.40 | 1.60 | 1.90 | 0.00 | - | 5 | 12 | 25.26% |
| CCK240119P00090000 | 2023-11-30 9:54AM EST | 90.00 | 5.81 | 3.70 | 4.00 | 0.00 | - | 2 | 69 | 22.43% |
| CCK240119P00095000 | 2023-08-31 12:09PM EST | 95.00 | 6.20 | 8.40 | 8.80 | 0.00 | - | 1 | 32 | 33.59% |
| CCK240119P00100000 | 2023-07-26 1:11PM EST | 100.00 | 8.50 | 11.50 | 13.10 | 0.00 | - | 1 | 0 | 36.50% |
© 2023 Yahoo. All rights reserved.