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 | 14.50 | 18.50 | 0.00 | - | 2 | 8 | 169.04% |
| CCK240517C00070000 | 2024-05-08 2:13PM EDT | 70.00 | 14.00 | 12.40 | 14.30 | 0.00 | - | 3 | 42 | 82.03% |
| CCK240517C00072500 | 2024-05-09 11:22AM EDT | 72.50 | 11.50 | 9.20 | 11.90 | 0.00 | - | 2 | 71 | 75.00% |
| CCK240517C00075000 | 2024-05-10 11:36AM EDT | 75.00 | 9.00 | 7.80 | 9.40 | -0.18 | -1.96% | 6 | 86 | 61.62% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 5.00 | 6.90 | 0.00 | - | 3 | 257 | 48.24% |
| CCK240517C00080000 | 2024-05-10 2:15PM EDT | 80.00 | 4.10 | 4.10 | 4.40 | +0.13 | +3.27% | 2 | 437 | 34.33% |
| CCK240517C00082500 | 2024-05-10 9:46AM EDT | 82.50 | 1.70 | 1.40 | 2.05 | -0.10 | -5.56% | 2 | 504 | 22.85% |
| CCK240517C00085000 | 2024-05-10 12:30PM EDT | 85.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 73 | 374 | 19.19% |
| CCK240517C00087500 | 2024-05-10 3:45PM EDT | 87.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 8 | 7,909 | 22.27% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 1 | 62 | 55.32% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 75.05% |
| 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 | 0.05 | 0.00 | - | - | 1 | 93.75% |
| CCK240517P00065000 | 2024-05-08 2:15PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 29 | 73.44% |
| CCK240517P00067500 | 2024-05-08 11:20AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 70.31% |
| CCK240517P00070000 | 2024-05-09 11:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4,313 | 60.16% |
| CCK240517P00072500 | 2024-05-07 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 54 | 56.25% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 52.73% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 327 | 40.63% |
| CCK240517P00080000 | 2024-05-09 11:37AM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 224 | 28.13% |
| CCK240517P00082500 | 2024-05-07 2:31PM EDT | 82.50 | 0.50 | 0.25 | 1.50 | 0.00 | - | 78 | 247 | 44.34% |
| CCK240517P00085000 | 2024-05-09 2:06PM EDT | 85.00 | 1.55 | 1.30 | 1.70 | 0.00 | - | 4 | 90 | 23.05% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 3.40 | 5.40 | 0.00 | - | 5 | 16 | 66.89% |
© 2024 Yahoo. All rights reserved.