Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621C00067500 | 2024-04-12 10:41AM EDT | 67.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCK240621C00070000 | 2024-04-29 3:45PM EDT | 70.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240621C00072500 | 2024-03-18 9:48AM EDT | 72.50 | 7.50 | 4.60 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| CCK240621C00075000 | 2024-05-01 1:43PM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240621C00077500 | 2024-05-01 2:35PM EDT | 77.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240621C00080000 | 2024-04-30 9:43AM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240621C00082500 | 2024-05-01 11:03AM EDT | 82.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240621C00085000 | 2024-05-01 11:21AM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CCK240621C00087500 | 2024-04-30 10:11AM EDT | 87.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CCK240621C00090000 | 2024-04-30 11:03AM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK240621C00092500 | 2024-02-01 12:14PM EDT | 92.50 | 4.80 | 0.50 | 0.60 | 0.00 | - | - | 4 | 26.34% |
| CCK240621C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCK240621C00100000 | 2024-03-28 1:03PM EDT | 100.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 4 | 23 | 40.77% |
| CCK240621C00105000 | 2024-01-22 4:59PM EDT | 105.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 48.00% |
| CCK240621C00110000 | 2024-01-22 1:04PM EDT | 110.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 5 | 31 | 39.26% |
| CCK240621C00115000 | 2023-12-06 3:05PM EDT | 115.00 | 0.80 | 0.65 | 2.20 | 0.00 | - | 151 | 151 | 71.78% |
| CCK240621C00120000 | 2023-12-22 10:56AM EDT | 120.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 5 | 30 | 67.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240621P00055000 | 2024-02-09 11:42AM EDT | 55.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 3 | 68.85% |
| CCK240621P00060000 | 2024-02-09 11:42AM EDT | 60.00 | 0.80 | 0.35 | 0.50 | 0.00 | - | - | 5 | 57.37% |
| CCK240621P00065000 | 2024-04-29 2:17PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCK240621P00067500 | 2024-05-01 3:14PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCK240621P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCK240621P00072500 | 2024-04-29 9:48AM EDT | 72.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK240621P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CCK240621P00077500 | 2024-05-01 9:59AM EDT | 77.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,990 | 0 | 6.25% |
| CCK240621P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CCK240621P00082500 | 2024-04-30 10:10AM EDT | 82.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CCK240621P00085000 | 2024-04-30 3:00PM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240621P00087500 | 2024-05-01 9:45AM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCK240621P00090000 | 2024-02-05 12:37PM EDT | 90.00 | 6.70 | 14.40 | 14.80 | 0.00 | - | 3 | 9 | 83.91% |
| CCK240621P00092500 | 2024-02-05 12:31PM EDT | 92.50 | 8.10 | 16.70 | 17.10 | 0.00 | - | - | 0 | 88.90% |
| CCK240621P00095000 | 2024-01-26 12:38PM EDT | 95.00 | 7.30 | 16.00 | 19.40 | 0.00 | - | 4 | 4 | 80.92% |
© 2024 Yahoo. All rights reserved.