Crown Holdings, Inc. (CCK)
NYSE - Nasdaq Real-time 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 | 14.20 | 16.40 | 0.00 | - | 2 | 8 | 71.09% |
| CCK240517C00070000 | 2024-05-01 10:31AM EDT | 70.00 | 13.70 | 12.30 | 13.00 | 0.00 | - | 1 | 45 | 53.32% |
| CCK240517C00072500 | 2024-04-23 3:28PM EDT | 72.50 | 7.50 | 9.70 | 10.50 | 0.00 | - | 21 | 73 | 57.52% |
| CCK240517C00075000 | 2024-04-30 10:18AM EDT | 75.00 | 9.18 | 7.50 | 8.30 | 0.00 | - | 2 | 86 | 54.20% |
| CCK240517C00077500 | 2024-04-26 10:10AM EDT | 77.50 | 5.00 | 3.70 | 7.40 | 0.00 | - | 3 | 257 | 72.07% |
| CCK240517C00080000 | 2024-05-02 11:18AM EDT | 80.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 5 | 444 | 26.81% |
| CCK240517C00082500 | 2024-05-03 1:37PM EDT | 82.50 | 1.89 | 1.35 | 1.55 | +0.44 | +30.34% | 3 | 706 | 24.44% |
| CCK240517C00085000 | 2024-05-02 3:33PM EDT | 85.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 16 | 271 | 23.73% |
| CCK240517C00087500 | 2024-05-02 9:46AM EDT | 87.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 7,909 | 25.73% |
| CCK240517C00090000 | 2024-05-02 10:05AM EDT | 90.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 62 | 32.03% |
| CCK240517C00095000 | 2024-04-29 3:33PM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 62.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 96.09% |
| CCK240517P00067500 | 2024-05-03 12:23PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 10 | 49.22% |
| CCK240517P00070000 | 2024-05-03 3:44PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 26 | 4,333 | 46.48% |
| CCK240517P00072500 | 2024-04-30 11:09AM EDT | 72.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 24 | 54 | 62.11% |
| CCK240517P00075000 | 2024-05-02 11:48AM EDT | 75.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 52 | 51.12% |
| CCK240517P00077500 | 2024-05-02 1:03PM EDT | 77.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 327 | 26.95% |
| CCK240517P00080000 | 2024-05-02 3:51PM EDT | 80.00 | 0.65 | 0.40 | 1.45 | 0.00 | - | 17 | 224 | 39.16% |
| CCK240517P00082500 | 2024-05-02 2:55PM EDT | 82.50 | 1.35 | 1.25 | 3.50 | 0.00 | - | 27 | 178 | 53.96% |
| CCK240517P00085000 | 2024-05-01 12:09PM EDT | 85.00 | 2.50 | 2.80 | 4.80 | 0.00 | - | 92 | 90 | 51.59% |
| CCK240517P00087500 | 2024-04-17 11:01AM EDT | 87.50 | 11.10 | 4.80 | 5.30 | 0.00 | - | 5 | 16 | 25.73% |
© 2024 Yahoo. All rights reserved.