Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK221021C00080000 | 2022-10-04 1:15PM EDT | 80.00 | 5.20 | 5.00 | 5.30 | 0.00 | - | 22 | 43 | 42.73% |
| CCK221021C00085000 | 2022-10-04 12:57PM EDT | 85.00 | 2.35 | 1.95 | 2.15 | 0.00 | - | 5 | 8 | 37.16% |
| CCK221021C00090000 | 2022-09-27 10:34AM EDT | 90.00 | 0.85 | 0.60 | 1.55 | 0.00 | - | 1 | 13 | 51.93% |
| CCK221021C00095000 | 2022-09-28 2:21PM EDT | 95.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 3 | 350 | 41.70% |
| CCK221021C00100000 | 2022-09-23 1:44PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 7 | 1,289 | 51.81% |
| CCK221021C00105000 | 2022-09-23 11:10AM EDT | 105.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 2 | 102 | 59.96% |
| CCK221021C00110000 | 2022-09-13 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 5 | 337 | 67.97% |
| CCK221021C00115000 | 2022-08-05 3:17PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 88.28% |
| CCK221021C00120000 | 2022-06-30 9:56AM EDT | 120.00 | 0.80 | 0.70 | 1.90 | 0.00 | - | 3 | 26 | 129.20% |
| CCK221021C00125000 | 2022-09-19 10:35AM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 510 | 88.09% |
| CCK221021C00130000 | 2022-08-17 10:18AM EDT | 130.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 27 | 113.77% |
| CCK221021C00135000 | 2022-08-22 11:21AM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| CCK221021C00140000 | 2022-05-09 10:27AM EDT | 140.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 21 | 194.48% |
| CCK221021C00145000 | 2022-03-31 1:25PM EDT | 145.00 | 4.30 | 0.50 | 1.05 | 0.00 | - | 15 | 18 | 155.03% |
| CCK221021C00150000 | 2022-05-06 11:39AM EDT | 150.00 | 0.45 | 0.00 | 3.50 | 0.00 | - | 3 | 0 | 194.48% |
| CCK221021C00155000 | 2022-04-01 10:15AM EDT | 155.00 | 2.25 | 0.20 | 0.55 | 0.00 | - | 1 | 0 | 148.05% |
| CCK221021C00180000 | 2022-09-26 10:35AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 22 | 157.42% |
| CCK221021C00185000 | 2022-10-03 11:52AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 214 | 130.47% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK221021P00045000 | 2022-07-11 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCK221021P00050000 | 2022-10-03 2:36PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 36 | 123.83% |
| CCK221021P00065000 | 2022-08-09 12:43PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.00% |
| CCK221021P00070000 | 2022-09-23 9:56AM EDT | 70.00 | 1.00 | 0.30 | 0.50 | 0.00 | - | 2 | 6 | 61.18% |
| CCK221021P00075000 | 2022-09-30 2:25PM EDT | 75.00 | 1.30 | 0.65 | 0.90 | 0.00 | - | 7 | 138 | 52.49% |
| CCK221021P00080000 | 2022-10-03 3:50PM EDT | 80.00 | 2.15 | 1.40 | 1.55 | 0.00 | - | 26 | 84 | 43.87% |
| CCK221021P00085000 | 2022-10-04 1:16PM EDT | 85.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 3 | 1,515 | 40.92% |
| CCK221021P00090000 | 2022-10-04 11:36AM EDT | 90.00 | 6.35 | 6.60 | 7.60 | 0.00 | - | 2 | 974 | 49.81% |
| CCK221021P00095000 | 2022-09-27 9:43AM EDT | 95.00 | 12.10 | 11.20 | 12.10 | 0.00 | - | 1 | 225 | 57.81% |
| CCK221021P00100000 | 2022-09-23 10:52AM EDT | 100.00 | 18.90 | 14.30 | 17.30 | 0.00 | - | 21 | 121 | 76.95% |
| CCK221021P00105000 | 2022-09-26 11:36AM EDT | 105.00 | 22.71 | 20.60 | 23.10 | 0.00 | - | 5 | 0 | 78.32% |
| CCK221021P00110000 | 2022-10-04 9:49AM EDT | 110.00 | 26.45 | 25.00 | 28.60 | 0.00 | - | 1 | 0 | 87.94% |
| CCK221021P00115000 | 2022-04-07 1:30PM EDT | 115.00 | 7.40 | 13.50 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| CCK221021P00120000 | 2022-05-03 9:51AM EDT | 120.00 | 13.68 | 15.50 | 17.30 | 0.00 | - | 10 | 25 | 0.00% |
| CCK221021P00125000 | 2022-03-14 12:06AM EDT | 125.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCK221021P00130000 | 2022-04-07 3:32PM EDT | 130.00 | 15.10 | 24.80 | 26.80 | 0.00 | - | 8 | 20 | 0.00% |
| CCK221021P00140000 | 2022-04-26 9:32AM EDT | 140.00 | 27.80 | 34.00 | 38.60 | 0.00 | - | - | 0 | 0.00% |
| CCK221021P00150000 | 2022-04-26 9:32AM EDT | 150.00 | 37.20 | 44.10 | 48.60 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
