Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117C00060000 | 2024-04-15 9:48AM EDT | 60.00 | 21.70 | 23.60 | 27.30 | 0.00 | - | - | 5 | 52.73% |
| CCK250117C00070000 | 2024-04-12 10:45AM EDT | 70.00 | 14.50 | 17.10 | 19.30 | 0.00 | - | 3 | 5 | 45.30% |
| CCK250117C00072500 | 2024-04-15 9:45AM EDT | 72.50 | 12.40 | 15.30 | 17.70 | 0.00 | - | 1 | 2 | 44.70% |
| CCK250117C00077500 | 2024-04-16 9:34AM EDT | 77.50 | 9.00 | 11.90 | 14.50 | 0.00 | - | 1 | 35 | 42.65% |
| CCK250117C00080000 | 2024-04-15 9:54AM EDT | 80.00 | 8.30 | 10.40 | 11.60 | 0.00 | - | 1 | 7 | 36.41% |
| CCK250117C00082500 | 2024-04-12 10:54AM EDT | 82.50 | 7.40 | 9.00 | 9.40 | 0.00 | - | 2 | 38 | 32.68% |
| CCK250117C00085000 | 2024-04-12 10:53AM EDT | 85.00 | 6.30 | 6.00 | 8.10 | 0.00 | - | 3 | 28 | 31.91% |
| CCK250117C00087500 | 2024-03-15 3:24PM EDT | 87.50 | 5.40 | 3.80 | 5.10 | 0.00 | - | 19 | 34 | 24.68% |
| CCK250117C00090000 | 2024-04-30 9:30AM EDT | 90.00 | 6.30 | 4.20 | 5.80 | 0.00 | - | 13 | 19 | 30.32% |
| CCK250117C00095000 | 2024-04-12 11:29AM EDT | 95.00 | 3.10 | 3.80 | 4.10 | 0.00 | - | 5 | 5 | 29.40% |
| CCK250117C00100000 | 2024-04-02 11:41AM EDT | 100.00 | 2.01 | 2.55 | 2.75 | 0.00 | - | - | 6 | 28.35% |
| CCK250117C00105000 | 2024-05-01 9:43AM EDT | 105.00 | 1.45 | 1.65 | 2.10 | +0.42 | +40.78% | 20 | 20 | 29.11% |
| CCK250117C00110000 | 2024-04-29 9:47AM EDT | 110.00 | 1.20 | 1.05 | 2.20 | 0.00 | - | 4 | 34 | 33.03% |
| CCK250117C00115000 | 2024-03-13 3:50PM EDT | 115.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | - | 16 | 38.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK250117P00040000 | 2024-04-01 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 56.59% |
| CCK250117P00045000 | 2024-04-02 9:49AM EDT | 45.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | - | 1 | 44.53% |
| CCK250117P00050000 | 2024-03-08 4:10PM EDT | 50.00 | 0.91 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 40.89% |
| CCK250117P00055000 | 2024-03-19 2:58PM EDT | 55.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 39.72% |
| CCK250117P00060000 | 2024-04-01 3:12PM EDT | 60.00 | 1.35 | 0.75 | 0.85 | 0.00 | - | 1 | 7 | 30.03% |
| CCK250117P00065000 | 2024-04-30 9:43AM EDT | 65.00 | 1.30 | 1.40 | 1.55 | 0.00 | - | 1 | 5 | 29.32% |
| CCK250117P00070000 | 2024-04-30 10:36AM EDT | 70.00 | 2.20 | 2.25 | 2.40 | 0.00 | - | 2 | 3 | 27.58% |
| CCK250117P00072500 | 2024-02-26 3:00PM EDT | 72.50 | 5.30 | 4.30 | 4.50 | 0.00 | - | 35 | 35 | 33.61% |
| CCK250117P00075000 | 2024-02-29 1:25PM EDT | 75.00 | 6.80 | 4.90 | 5.10 | 0.00 | - | 8 | 54 | 32.07% |
| CCK250117P00077500 | 2024-04-01 11:38AM EDT | 77.50 | 6.00 | 4.10 | 4.40 | 0.00 | - | 30 | 34 | 25.21% |
| CCK250117P00080000 | 2024-04-30 12:26PM EDT | 80.00 | 5.50 | 5.10 | 7.10 | 0.00 | - | 1 | 1 | 31.10% |
| CCK250117P00082500 | 2024-04-15 10:20AM EDT | 82.50 | 9.30 | 6.20 | 6.50 | 0.00 | - | 4 | 8 | 24.27% |
| CCK250117P00085000 | 2024-04-12 10:26AM EDT | 85.00 | 10.40 | 7.30 | 7.70 | 0.00 | - | 5 | 5 | 23.59% |
| CCK250117P00087500 | 2024-04-15 9:47AM EDT | 87.50 | 12.40 | 8.60 | 9.00 | 0.00 | - | 1 | 4 | 22.75% |
| CCK250117P00095000 | 2024-04-15 9:50AM EDT | 95.00 | 17.80 | 12.40 | 13.90 | 0.00 | - | 1 | 8 | 20.62% |
© 2024 Yahoo. All rights reserved.