Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018C00062500 | 2024-04-12 10:32AM EDT | 62.50 | 18.80 | 19.70 | 20.70 | 0.00 | - | 3 | 3 | 45.30% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 27.66% |
| CCK241018C00067500 | 2024-04-12 10:31AM EDT | 67.50 | 14.70 | 13.90 | 16.30 | 0.00 | - | 20 | 20 | 39.99% |
| CCK241018C00070000 | 2024-02-21 4:11PM EDT | 70.00 | 10.20 | 12.00 | 12.30 | 0.00 | - | 1 | 22 | 26.23% |
| CCK241018C00072500 | 2024-04-12 10:18AM EDT | 72.50 | 11.20 | 10.10 | 12.50 | 0.00 | - | 2 | 26 | 37.00% |
| CCK241018C00075000 | 2024-02-16 3:45PM EDT | 75.00 | 5.70 | 8.20 | 9.50 | 0.00 | - | 25 | 25 | 29.44% |
| CCK241018C00077500 | 2024-02-29 11:46AM EDT | 77.50 | 6.40 | 7.90 | 8.40 | 0.00 | - | 1 | 24 | 30.93% |
| CCK241018C00080000 | 2024-02-20 1:17PM EDT | 80.00 | 4.35 | 6.20 | 6.50 | 0.00 | - | - | 6 | 27.99% |
| CCK241018C00082500 | 2024-03-15 1:38PM EDT | 82.50 | 5.70 | 4.20 | 5.10 | 0.00 | - | 1 | 15 | 26.70% |
| CCK241018C00085000 | 2024-04-22 1:13PM EDT | 85.00 | 4.45 | 5.00 | 5.30 | 0.00 | - | 1 | 54 | 31.96% |
| CCK241018C00087500 | 2024-04-05 3:12PM EDT | 87.50 | 3.11 | 4.00 | 4.30 | 0.00 | - | 1 | 1 | 31.24% |
| CCK241018C00090000 | 2024-03-08 10:46AM EDT | 90.00 | 3.20 | 2.25 | 2.60 | 0.00 | - | 202 | 233 | 26.38% |
| CCK241018C00100000 | 2024-02-21 4:30PM EDT | 100.00 | 0.71 | 0.80 | 2.00 | 0.00 | - | - | 25 | 33.69% |
| CCK241018C00105000 | 2024-02-23 12:23PM EDT | 105.00 | 0.56 | 0.45 | 0.65 | 0.00 | - | 20 | 20 | 27.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK241018P00055000 | 2024-03-19 2:57PM EDT | 55.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 3 | 8 | 39.23% |
| CCK241018P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 1.35 | 0.65 | 0.75 | 0.00 | - | 1 | 152 | 33.20% |
| CCK241018P00062500 | 2024-04-02 3:57PM EDT | 62.50 | 1.20 | 0.90 | 1.00 | 0.00 | - | - | 1 | 32.23% |
| CCK241018P00065000 | 2024-04-26 9:58AM EDT | 65.00 | 1.20 | 1.20 | 1.35 | -1.05 | -46.67% | 4 | 50 | 31.53% |
| CCK241018P00067500 | 2024-02-16 2:44PM EDT | 67.50 | 4.10 | 2.40 | 2.60 | 0.00 | - | 19 | 19 | 36.22% |
| CCK241018P00070000 | 2024-04-25 10:24AM EDT | 70.00 | 2.55 | 2.10 | 2.25 | 0.00 | - | 1 | 4 | 29.66% |
| CCK241018P00072500 | 2024-04-12 10:26AM EDT | 72.50 | 3.50 | 2.70 | 4.70 | 0.00 | - | 1 | 63 | 38.51% |
| CCK241018P00075000 | 2024-03-20 11:49AM EDT | 75.00 | 4.39 | 4.50 | 4.70 | 0.00 | - | 1 | 29 | 33.36% |
| CCK241018P00077500 | 2024-03-01 11:21AM EDT | 77.50 | 6.30 | 4.70 | 4.90 | 0.00 | - | 4 | 23 | 29.03% |
| CCK241018P00080000 | 2024-04-18 11:42AM EDT | 80.00 | 7.20 | 5.30 | 5.60 | 0.00 | - | - | 3 | 26.60% |
| CCK241018P00087500 | 2024-04-12 10:23AM EDT | 87.50 | 10.90 | 9.20 | 9.80 | 0.00 | - | 1 | 1 | 24.57% |
| CCK241018P00095000 | 2024-04-12 10:45AM EDT | 95.00 | 17.00 | 15.10 | 17.20 | 0.00 | - | 9 | 9 | 33.23% |
© 2024 Yahoo. All rights reserved.