Crown Holdings, Inc. (CCK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 2024-04-22 11:16AM EDT | 67.50 | 11.60 | 16.30 | 17.20 | 0.00 | - | 2 | 8 | 92.68% |
| CCK240517C00070000 | 2024-05-01 10:31AM EDT | 70.00 | 13.70 | 13.80 | 14.70 | 0.00 | - | 1 | 45 | 80.37% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 11.20 | 12.80 | 0.00 | - | 21 | 73 | 78.13% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 7.40 | 10.50 | 0.00 | - | 2 | 86 | 92.68% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 6.40 | 6.90 | 0.00 | - | 3 | 257 | 48.49% |
| CCK240517C00080000 | 2024-05-07 3:42PM EDT | 80.00 | 4.15 | 4.00 | 4.40 | +0.49 | +13.39% | 5 | 442 | 34.96% |
| CCK240517C00082500 | 2024-05-07 10:13AM EDT | 82.50 | 1.95 | 1.85 | 2.15 | -0.15 | -7.14% | 10 | 503 | 25.10% |
| CCK240517C00085000 | 2024-05-07 3:16PM EDT | 85.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 54 | 263 | 21.39% |
| CCK240517C00087500 | 2024-05-02 9:46AM EDT | 87.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 7,909 | 25.68% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 62 | 32.32% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 57.47% |
| CCK240517C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 397 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00060000 | 2024-04-29 9:38AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.41% |
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 6 | 76.17% |
| CCK240517P00067500 | 2024-05-07 11:35AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 62.50% |
| CCK240517P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 4,311 | 56.64% |
| CCK240517P00072500 | 2024-05-07 9:30AM EDT | 72.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 51.95% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 52 | 43.56% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 327 | 35.55% |
| CCK240517P00080000 | 2024-05-07 9:56AM EDT | 80.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 14 | 224 | 26.07% |
| CCK240517P00082500 | 2024-05-07 2:31PM EDT | 82.50 | 0.50 | 0.50 | 0.60 | -0.30 | -37.50% | 78 | 179 | 20.90% |
| CCK240517P00085000 | 2024-05-01 12:09PM EDT | 85.00 | 2.50 | 1.60 | 2.65 | 0.00 | - | 92 | 90 | 36.18% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.60 | 3.90 | 0.00 | - | 5 | 16 | 23.83% |
© 2024 Yahoo. All rights reserved.