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 | 0.00% |
| CCK241018C00065000 | 2024-03-13 3:30PM EDT | 65.00 | 16.60 | 14.70 | 16.50 | 0.00 | - | - | 24 | 0.00% |
| CCK241018C00067500 | 2024-09-04 10:13AM EDT | 67.50 | 23.30 | 24.80 | 28.60 | 0.00 | - | 20 | 19 | 111.33% |
| CCK241018C00070000 | 2024-09-04 11:57AM EDT | 70.00 | 21.20 | 23.80 | 24.30 | 0.00 | - | 6 | 26 | 92.19% |
| CCK241018C00072500 | 2024-07-30 10:13AM EDT | 72.50 | 15.11 | 17.10 | 19.10 | 0.00 | - | 1 | 25 | 0.00% |
| CCK241018C00075000 | 2024-09-16 9:54AM EDT | 75.00 | 17.60 | 18.80 | 20.40 | 0.00 | - | 6 | 47 | 96.88% |
| CCK241018C00077500 | 2024-07-23 2:45PM EDT | 77.50 | 9.01 | 12.90 | 14.80 | 0.00 | - | 1 | 74 | 0.00% |
| CCK241018C00080000 | 2024-09-18 10:18AM EDT | 80.00 | 13.20 | 13.90 | 14.30 | 0.00 | - | 1 | 42 | 58.45% |
| CCK241018C00082500 | 2024-07-29 2:05PM EDT | 82.50 | 6.80 | 7.90 | 8.20 | 0.00 | - | 15 | 44 | 0.00% |
| CCK241018C00085000 | 2024-09-10 12:30PM EDT | 85.00 | 6.37 | 7.80 | 10.60 | 0.00 | - | 2 | 160 | 75.00% |
| CCK241018C00087500 | 2024-09-23 3:02PM EDT | 87.50 | 8.49 | 6.30 | 7.90 | 0.00 | - | 1 | 150 | 58.67% |
| CCK241018C00090000 | 2024-10-03 3:36PM EDT | 90.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 419 | 44.02% |
| CCK241018C00092500 | 2024-10-04 9:36AM EDT | 92.50 | 3.30 | 3.30 | 3.60 | -1.46 | -30.67% | 56 | 343 | 41.58% |
| CCK241018C00095000 | 2024-10-04 11:13AM EDT | 95.00 | 2.05 | 2.00 | 2.20 | +0.05 | +2.50% | 63 | 296 | 38.94% |
| CCK241018C00097500 | 2024-10-02 1:44PM EDT | 97.50 | 1.15 | 1.05 | 1.20 | -0.55 | -32.35% | 53 | 474 | 36.89% |
| CCK241018C00100000 | 2024-10-03 9:41AM EDT | 100.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 5 | 526 | 36.91% |
| CCK241018C00105000 | 2024-09-25 11:27AM EDT | 105.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 1 | 510 | 39.16% |
| CCK241018C00110000 | 2024-09-24 11:48AM EDT | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.59% |
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 | 179.98% |
| CCK241018P00060000 | 2024-07-08 12:46PM EDT | 60.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 142.29% |
| CCK241018P00062500 | 2024-07-25 9:43AM EDT | 62.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 3 | 131.25% |
| CCK241018P00065000 | 2024-08-05 10:53AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 109.96% |
| CCK241018P00067500 | 2024-09-13 3:37PM EDT | 67.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 82.03% |
| CCK241018P00070000 | 2024-09-24 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 74.22% |
| CCK241018P00072500 | 2024-08-23 1:12PM EDT | 72.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 71 | 118.07% |
| CCK241018P00075000 | 2024-09-23 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 79.39% |
| CCK241018P00077500 | 2024-07-23 9:38AM EDT | 77.50 | 1.25 | 0.00 | 1.55 | 0.00 | - | 1 | 32 | 84.72% |
| CCK241018P00080000 | 2024-09-23 12:55PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 60.74% |
| CCK241018P00082500 | 2024-09-04 11:12AM EDT | 82.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 45 | 46.58% |
| CCK241018P00085000 | 2024-09-16 3:29PM EDT | 85.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 63 | 43.07% |
| CCK241018P00087500 | 2024-10-04 3:48PM EDT | 87.50 | 0.66 | 0.55 | 0.70 | -0.14 | -17.50% | 76 | 3,155 | 40.82% |
| CCK241018P00090000 | 2024-10-04 12:45PM EDT | 90.00 | 1.22 | 1.05 | 2.15 | +0.37 | +43.53% | 38 | 4,902 | 54.10% |
| CCK241018P00092500 | 2024-10-03 3:59PM EDT | 92.50 | 2.05 | 1.85 | 2.05 | -0.25 | -10.87% | 29 | 534 | 37.67% |
| CCK241018P00095000 | 2024-10-04 12:45PM EDT | 95.00 | 3.29 | 3.00 | 3.30 | +0.54 | +19.64% | 21 | 460 | 37.23% |
| CCK241018P00097500 | 2024-10-02 3:56PM EDT | 97.50 | 4.40 | 4.50 | 4.80 | 0.00 | - | 1 | 44 | 34.94% |
| CCK241018P00100000 | 2024-09-26 3:50PM EDT | 100.00 | 5.80 | 5.90 | 8.60 | 0.00 | - | - | 99 | 66.85% |
| CCK241018P00105000 | 2024-09-27 3:44PM EDT | 105.00 | 10.40 | 11.00 | 12.00 | 0.00 | - | 2 | 2 | 56.40% |
© 2024 Yahoo. All rights reserved.