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 | 219.04% |
| CCK241018C00070000 | 2024-09-04 11:57AM EDT | 70.00 | 21.20 | 23.80 | 24.30 | 0.00 | - | 6 | 26 | 193.46% |
| 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 | 16.00 | 18.80 | 0.00 | - | 6 | 47 | 147.17% |
| 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 | 11.60 | 14.10 | 0.00 | - | 1 | 42 | 60.16% |
| CCK241018C00082500 | 2024-07-29 2:05PM EDT | 82.50 | 6.80 | 7.90 | 8.20 | 0.00 | - | 15 | 44 | 0.00% |
| CCK241018C00085000 | 2024-10-10 1:33PM EDT | 85.00 | 7.10 | 7.70 | 8.40 | 0.00 | - | 5 | 160 | 52.44% |
| CCK241018C00087500 | 2024-09-23 3:02PM EDT | 87.50 | 8.49 | 5.70 | 6.00 | 0.00 | - | 1 | 150 | 50.15% |
| CCK241018C00090000 | 2024-10-11 12:22PM EDT | 90.00 | 3.20 | 3.80 | 4.00 | -1.60 | -33.33% | 31 | 419 | 50.34% |
| CCK241018C00092500 | 2024-10-11 3:23PM EDT | 92.50 | 2.32 | 2.20 | 2.40 | +0.42 | +22.11% | 7 | 1,295 | 47.66% |
| CCK241018C00095000 | 2024-10-11 3:31PM EDT | 95.00 | 1.21 | 1.15 | 1.30 | +0.26 | +27.37% | 150 | 272 | 46.58% |
| CCK241018C00097500 | 2024-10-11 2:34PM EDT | 97.50 | 0.52 | 0.50 | 0.60 | +0.12 | +30.00% | 1 | 492 | 45.22% |
| CCK241018C00100000 | 2024-10-03 9:41AM EDT | 100.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 5 | 526 | 44.82% |
| CCK241018C00105000 | 2024-09-25 11:27AM EDT | 105.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 510 | 53.91% |
| CCK241018C00110000 | 2024-09-24 11:48AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 57.03% |
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 | 260.94% |
| CCK241018P00060000 | 2024-07-08 12:46PM EDT | 60.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 205.66% |
| CCK241018P00062500 | 2024-07-25 9:43AM EDT | 62.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 3 | 189.26% |
| CCK241018P00065000 | 2024-08-05 10:53AM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 54 | 158.01% |
| CCK241018P00067500 | 2024-09-13 3:37PM EDT | 67.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 156.05% |
| CCK241018P00070000 | 2024-09-24 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 16 | 154.10% |
| CCK241018P00072500 | 2024-08-23 1:12PM EDT | 72.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 71 | 168.95% |
| CCK241018P00075000 | 2024-09-23 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 112.70% |
| CCK241018P00077500 | 2024-07-23 9:38AM EDT | 77.50 | 1.25 | 0.00 | 1.55 | 0.00 | - | 1 | 32 | 119.92% |
| CCK241018P00080000 | 2024-09-23 12:55PM EDT | 80.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 38 | 108.35% |
| CCK241018P00082500 | 2024-09-04 11:12AM EDT | 82.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 3 | 45 | 61.04% |
| CCK241018P00085000 | 2024-10-11 3:54PM EDT | 85.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 63 | 51.37% |
| CCK241018P00087500 | 2024-10-11 3:52PM EDT | 87.50 | 0.50 | 0.40 | 0.55 | -0.10 | -16.67% | 5 | 3,148 | 49.51% |
| CCK241018P00090000 | 2024-10-11 2:59PM EDT | 90.00 | 1.05 | 0.90 | 2.10 | -0.45 | -30.00% | 6 | 4,699 | 56.98% |
| CCK241018P00092500 | 2024-10-11 3:34PM EDT | 92.50 | 2.05 | 1.60 | 2.10 | -0.70 | -25.45% | 39 | 532 | 47.22% |
| CCK241018P00095000 | 2024-10-11 10:28AM EDT | 95.00 | 3.60 | 3.30 | 3.50 | -0.10 | -2.70% | 5 | 455 | 46.14% |
| CCK241018P00097500 | 2024-10-02 3:56PM EDT | 97.50 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 44 | 44.63% |
| CCK241018P00100000 | 2024-09-26 3:50PM EDT | 100.00 | 5.80 | 7.20 | 7.60 | 0.00 | - | - | 99 | 50.44% |
| CCK241018P00105000 | 2024-09-27 3:44PM EDT | 105.00 | 10.40 | 11.20 | 13.60 | 0.00 | - | 2 | 2 | 60.55% |
© 2024 Yahoo. All rights reserved.