Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time 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 | 21.00 | 24.80 | 0.00 | - | 3 | 3 | 62.21% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 0.00% |
| CCK241018C00067500 | 2024-04-12 10:31AM EDT | 67.50 | 14.70 | 16.80 | 18.70 | 0.00 | - | 20 | 20 | 36.33% |
| CCK241018C00070000 | 2024-07-19 10:14AM EDT | 70.00 | 9.07 | 15.40 | 17.20 | 0.00 | - | 6 | 26 | 44.51% |
| CCK241018C00072500 | 2024-04-12 10:18AM EDT | 72.50 | 11.20 | 14.00 | 14.20 | 0.00 | - | 2 | 26 | 33.99% |
| CCK241018C00075000 | 2024-07-19 10:14AM EDT | 75.00 | 5.57 | 11.30 | 13.70 | 0.00 | - | 6 | 47 | 46.47% |
| CCK241018C00077500 | 2024-07-23 2:45PM EDT | 77.50 | 9.01 | 8.10 | 11.60 | 0.00 | - | 1 | 74 | 43.24% |
| CCK241018C00080000 | 2024-07-23 12:29PM EDT | 80.00 | 7.00 | 6.70 | 9.80 | 0.00 | - | 2 | 41 | 41.54% |
| CCK241018C00082500 | 2024-07-24 12:11PM EDT | 82.50 | 5.50 | 6.00 | 7.90 | 0.00 | - | 16 | 44 | 38.45% |
| CCK241018C00085000 | 2024-07-24 3:50PM EDT | 85.00 | 4.50 | 2.75 | 4.60 | 0.00 | - | 18 | 162 | 26.04% |
| CCK241018C00087500 | 2024-07-25 10:05AM EDT | 87.50 | 3.40 | 3.20 | 5.30 | 0.00 | - | 2 | 112 | 37.26% |
| CCK241018C00090000 | 2024-07-25 10:29AM EDT | 90.00 | 2.45 | 2.20 | 3.00 | 0.00 | - | 6 | 325 | 28.92% |
| CCK241018C00092500 | 2024-07-24 9:33AM EDT | 92.50 | 1.40 | 0.10 | 2.35 | 0.00 | - | 25 | 93 | 29.61% |
| CCK241018C00095000 | 2024-07-23 10:20AM EDT | 95.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 3 | 48 | 24.01% |
| CCK241018C00100000 | 2024-05-16 12:18PM EDT | 100.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 3 | 27 | 35.00% |
| CCK241018C00105000 | 2024-04-30 11:00AM EDT | 105.00 | 0.86 | 0.20 | 0.30 | 0.00 | - | 30 | 50 | 26.88% |
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 | 61.87% |
| CCK241018P00060000 | 2024-07-08 12:46PM EDT | 60.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 1 | 153 | 58.15% |
| CCK241018P00062500 | 2024-07-25 9:43AM EDT | 62.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 49.66% |
| CCK241018P00065000 | 2024-07-01 1:43PM EDT | 65.00 | 1.25 | 0.15 | 0.50 | 0.00 | - | 2 | 54 | 40.41% |
| CCK241018P00067500 | 2024-07-09 11:25AM EDT | 67.50 | 1.90 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 40.04% |
| CCK241018P00070000 | 2024-07-24 10:08AM EDT | 70.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 6 | 15 | 35.40% |
| CCK241018P00072500 | 2024-07-24 3:42PM EDT | 72.50 | 0.35 | 0.30 | 0.50 | -0.15 | -30.00% | 3 | 70 | 27.39% |
| CCK241018P00075000 | 2024-07-26 10:02AM EDT | 75.00 | 0.50 | 0.55 | 0.70 | -0.10 | -16.67% | 1 | 41 | 25.64% |
| CCK241018P00077500 | 2024-07-23 9:38AM EDT | 77.50 | 1.25 | 0.90 | 2.00 | 0.00 | - | 1 | 32 | 32.57% |
| CCK241018P00080000 | 2024-07-26 12:47PM EDT | 80.00 | 1.25 | 1.40 | 1.50 | -0.50 | -28.57% | 1 | 28 | 23.11% |
| CCK241018P00082500 | 2024-07-26 3:55PM EDT | 82.50 | 2.10 | 1.80 | 2.25 | -0.05 | -2.33% | 9 | 39 | 22.51% |
| CCK241018P00085000 | 2024-07-26 1:46PM EDT | 85.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 6 | 20 | 21.63% |
| CCK241018P00087500 | 2024-07-26 3:06PM EDT | 87.50 | 4.30 | 2.80 | 4.60 | +0.10 | +2.38% | 30 | 2 | 21.85% |
| CCK241018P00090000 | 2024-07-25 10:14AM EDT | 90.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | - | - | 20.33% |
| CCK241018P00092500 | 2024-07-25 10:27AM EDT | 92.50 | 7.30 | 7.50 | 9.80 | 0.00 | - | - | - | 33.84% |
| CCK241018P00095000 | 2024-04-12 10:45AM EDT | 95.00 | 17.00 | 11.40 | 11.80 | 0.00 | - | 9 | 9 | 34.95% |
© 2024 Yahoo. All rights reserved.