Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK221021C00080000 | 2022-09-07 3:14PM EDT | 80.00 | 16.20 | 5.50 | 6.00 | 0.00 | - | - | 1 | 49.85% |
| CCK221021C00085000 | 2022-09-23 9:57AM EDT | 85.00 | 2.05 | 2.75 | 3.10 | -2.15 | -51.19% | 1 | 1 | 44.47% |
| CCK221021C00090000 | 2022-09-23 3:44PM EDT | 90.00 | 1.20 | 1.10 | 4.60 | -2.03 | -62.85% | 1 | 11 | 60.43% |
| CCK221021C00095000 | 2022-09-22 2:44PM EDT | 95.00 | 0.45 | 0.45 | 2.05 | 0.00 | - | 1 | 350 | 53.56% |
| CCK221021C00100000 | 2022-09-23 1:44PM EDT | 100.00 | 0.30 | 0.15 | 0.35 | -0.18 | -37.50% | 7 | 1,289 | 45.95% |
| CCK221021C00105000 | 2022-09-23 11:10AM EDT | 105.00 | 0.30 | 0.00 | 0.50 | +0.10 | +50.00% | 2 | 104 | 50.98% |
| CCK221021C00110000 | 2022-09-13 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 337 | 63.57% |
| CCK221021C00115000 | 2022-08-05 3:17PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 71.05% |
| CCK221021C00120000 | 2022-06-30 9:56AM EDT | 120.00 | 0.80 | 0.70 | 1.90 | 0.00 | - | 3 | 26 | 103.42% |
| CCK221021C00125000 | 2022-09-19 10:35AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 510 | 70.51% |
| CCK221021C00130000 | 2022-08-17 10:18AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 90.82% |
| CCK221021C00135000 | 2022-08-22 11:21AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| CCK221021C00140000 | 2022-05-09 10:27AM EDT | 140.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 154.49% |
| CCK221021C00145000 | 2022-03-31 1:25PM EDT | 145.00 | 4.30 | 0.50 | 1.05 | 0.00 | - | 15 | 18 | 123.14% |
| CCK221021C00150000 | 2022-05-06 11:39AM EDT | 150.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 3 | 0 | 154.25% |
| CCK221021C00155000 | 2022-04-01 10:15AM EDT | 155.00 | 2.25 | 0.20 | 0.55 | 0.00 | - | 1 | 0 | 117.48% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK221021P00045000 | 2022-07-11 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCK221021P00065000 | 2022-08-09 12:43PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 59.28% |
| CCK221021P00070000 | 2022-09-20 10:35AM EDT | 70.00 | 1.00 | 0.65 | 1.05 | +0.60 | +150.00% | 2 | 6 | 56.20% |
| CCK221021P00075000 | 2022-09-22 12:27PM EDT | 75.00 | 1.10 | 1.15 | 3.70 | 0.00 | - | 3 | 12 | 62.67% |
| CCK221021P00080000 | 2022-09-23 9:47AM EDT | 80.00 | 3.10 | 2.50 | 3.50 | +1.55 | +100.00% | 1 | 41 | 52.95% |
| CCK221021P00085000 | 2022-09-22 9:31AM EDT | 85.00 | 5.80 | 4.60 | 5.10 | +3.25 | +127.45% | 3 | 1,511 | 41.92% |
| CCK221021P00090000 | 2022-09-22 3:51PM EDT | 90.00 | 7.00 | 6.40 | 9.20 | 0.00 | - | 26 | 974 | 49.66% |
| CCK221021P00095000 | 2022-09-22 11:37AM EDT | 95.00 | 10.00 | 11.70 | 13.80 | 0.00 | - | 1 | 225 | 58.42% |
| CCK221021P00100000 | 2022-09-23 10:52AM EDT | 100.00 | 18.90 | 16.20 | 17.90 | +6.20 | +48.82% | 21 | 169 | 54.10% |
| CCK221021P00105000 | 2022-08-04 1:40PM EDT | 105.00 | 16.45 | 12.80 | 15.10 | 0.00 | - | 1 | 13 | 0.00% |
| CCK221021P00110000 | 2022-08-23 10:16AM EDT | 110.00 | 14.20 | 20.30 | 25.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCK221021P00115000 | 2022-04-07 1:30PM EDT | 115.00 | 7.40 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| CCK221021P00120000 | 2022-05-03 9:51AM EDT | 120.00 | 13.68 | 15.50 | 17.30 | 0.00 | - | 10 | 25 | 0.00% |
| CCK221021P00125000 | 2022-03-14 12:06AM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCK221021P00130000 | 2022-04-07 3:32PM EDT | 130.00 | 15.10 | 24.80 | 26.80 | 0.00 | - | 8 | 20 | 0.00% |
| CCK221021P00140000 | 2022-04-26 9:32AM EDT | 140.00 | 27.80 | 34.00 | 38.60 | 0.00 | - | - | 0 | 0.00% |
| CCK221021P00150000 | 2022-04-26 9:32AM EDT | 150.00 | 37.20 | 44.10 | 48.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
