Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419C00065000 | 2024-02-16 4:29PM EDT | 65.00 | 7.96 | 11.80 | 15.30 | 0.00 | - | 1 | 1 | 387.50% |
| CCK240419C00070000 | 2024-04-04 12:00PM EDT | 70.00 | 8.70 | 6.60 | 9.10 | 0.00 | - | 2 | 15 | 215.23% |
| CCK240419C00072500 | 2024-03-01 4:59PM EDT | 72.50 | 5.30 | 5.30 | 7.40 | 0.00 | - | 3 | 2 | 239.36% |
| CCK240419C00075000 | 2024-04-16 9:50AM EDT | 75.00 | 1.43 | 0.95 | 4.20 | -0.07 | -4.67% | 1 | 151 | 89.06% |
| CCK240419C00077500 | 2024-04-17 2:48PM EDT | 77.50 | 0.15 | 0.05 | 0.30 | -0.30 | -66.67% | 1 | 114 | 33.59% |
| CCK240419C00080000 | 2024-04-15 1:11PM EDT | 80.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 3 | 966 | 63.28% |
| CCK240419C00082500 | 2024-04-15 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 349 | 92.19% |
| CCK240419C00085000 | 2024-04-05 12:00PM EDT | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 11,240 | 115.63% |
| CCK240419C00087500 | 2024-03-19 1:19PM EDT | 87.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 190.04% |
| CCK240419C00090000 | 2024-03-04 3:48PM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 219.14% |
| CCK240419C00092500 | 2024-03-04 3:48PM EDT | 92.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 246.88% |
| CCK240419C00095000 | 2024-02-06 12:39PM EDT | 95.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 9 | 182 | 272.66% |
| CCK240419C00100000 | 2024-04-08 1:42PM EDT | 100.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 227 | 311.72% |
| CCK240419C00105000 | 2024-02-05 4:07PM EDT | 105.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 365.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419P00065000 | 2024-03-18 9:45AM EDT | 65.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 320 | 240.63% |
| CCK240419P00067500 | 2024-03-22 10:51AM EDT | 67.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 20 | 60 | 195.12% |
| CCK240419P00070000 | 2024-04-10 10:54AM EDT | 70.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3,285 | 3,799 | 156.84% |
| CCK240419P00072500 | 2024-04-02 1:03PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 113.87% |
| CCK240419P00075000 | 2024-04-15 3:24PM EDT | 75.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 13 | 192 | 41.60% |
| CCK240419P00077500 | 2024-04-12 3:27PM EDT | 77.50 | 1.20 | 0.70 | 1.80 | 0.00 | - | 23 | 75 | 57.81% |
| CCK240419P00080000 | 2024-04-11 10:31AM EDT | 80.00 | 1.55 | 1.10 | 3.40 | 0.00 | - | 3 | 20 | 81.25% |
| CCK240419P00082500 | 2024-04-17 2:47PM EDT | 82.50 | 5.40 | 4.00 | 7.50 | 0.00 | - | 26 | 8 | 99.22% |
| CCK240419P00085000 | 2024-04-17 3:13PM EDT | 85.00 | 8.80 | 6.60 | 10.10 | 0.00 | - | 36 | 0 | 144.92% |
| CCK240419P00087500 | 2024-04-17 3:13PM EDT | 87.50 | 11.30 | 8.40 | 12.40 | 0.00 | - | 10 | 0 | 326.37% |
| CCK240419P00090000 | 2024-01-31 1:53PM EDT | 90.00 | 3.90 | 12.00 | 15.70 | 0.00 | - | 17 | 1 | 268.16% |
| CCK240419P00092500 | 2024-01-31 1:53PM EDT | 92.50 | 5.20 | 14.30 | 18.10 | 0.00 | - | 22 | 0 | 280.86% |
| CCK240419P00095000 | 2023-12-28 12:46PM EDT | 95.00 | 5.60 | 6.00 | 6.40 | 0.00 | - | 18 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.