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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240517C00070000 | 2024-05-08 2:13PM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCK240517C00072500 | 2024-05-09 11:22AM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCK240517C00080000 | 2024-05-08 11:41AM EDT | 80.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCK240517C00082500 | 2024-05-09 2:50PM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CCK240517C00085000 | 2024-05-09 2:50PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| CCK240517C00087500 | 2024-05-08 10:31AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CCK240517C00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCK240517P00065000 | 2024-05-08 2:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CCK240517P00067500 | 2024-05-08 11:20AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCK240517P00070000 | 2024-05-09 11:38AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCK240517P00072500 | 2024-05-07 9:30AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCK240517P00080000 | 2024-05-09 11:37AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCK240517P00082500 | 2024-05-07 2:31PM EDT | 82.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| CCK240517P00085000 | 2024-05-09 2:06PM EDT | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.