NYSE - Delayed Quote • USD
Crown Holdings, Inc. (CCK)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00067500 | 4/22/2024 3:16 PM | 67.5 | 11.60 | 14.20 | 16.40 | 0.00 | 0.00% | 2 | 8 | 71.09% |
| CCK240517C00070000 | 5/1/2024 2:31 PM | 70 | 13.70 | 12.30 | 13.00 | 0.00 | 0.00% | 1 | 45 | 53.32% |
| CCK240517C00072500 | 4/23/2024 7:28 PM | 72.5 | 7.50 | 9.70 | 10.50 | 0.00 | 0.00% | 21 | 73 | 57.52% |
| CCK240517C00075000 | 4/30/2024 2:18 PM | 75 | 9.18 | 7.50 | 8.30 | 0.00 | 0.00% | 2 | 86 | 54.20% |
| CCK240517C00077500 | 4/26/2024 2:10 PM | 77.5 | 5.00 | 3.70 | 7.40 | 0.00 | 0.00% | 3 | 257 | 72.07% |
| CCK240517C00080000 | 5/2/2024 3:18 PM | 80 | 3.30 | 3.00 | 3.20 | 0.00 | 0.00% | 5 | 444 | 26.81% |
| CCK240517C00082500 | 5/3/2024 5:37 PM | 82.5 | 1.89 | 1.35 | 1.55 | 0.44 | 30.34% | 3 | 706 | 24.44% |
| CCK240517C00085000 | 5/2/2024 7:33 PM | 85 | 0.65 | 0.45 | 0.60 | 0.00 | 0.00% | 16 | 271 | 23.73% |
| CCK240517C00087500 | 5/2/2024 1:46 PM | 87.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 7,909 | 25.73% |
| CCK240517C00090000 | 5/2/2024 2:05 PM | 90 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 62 | 32.03% |
| CCK240517C00095000 | 4/29/2024 7:33 PM | 95 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 15 | 16 | 62.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00065000 | 4/29/2024 1:30 PM | 65 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 6 | 96.09% |
| CCK240517P00067500 | 5/3/2024 4:23 PM | 67.5 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 10 | 49.22% |
| CCK240517P00070000 | 5/3/2024 7:44 PM | 70 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 26 | 4,333 | 46.48% |
| CCK240517P00072500 | 4/30/2024 3:09 PM | 72.5 | 0.05 | 0.05 | 1.35 | 0.00 | 0.00% | 24 | 54 | 62.11% |
| CCK240517P00075000 | 5/2/2024 3:48 PM | 75 | 0.05 | 0.05 | 1.40 | 0.00 | 0.00% | 1 | 52 | 51.12% |
| CCK240517P00077500 | 5/2/2024 5:03 PM | 77.5 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 327 | 26.95% |
| CCK240517P00080000 | 5/2/2024 7:51 PM | 80 | 0.65 | 0.40 | 1.45 | 0.00 | 0.00% | 17 | 224 | 39.16% |
| CCK240517P00082500 | 5/2/2024 6:55 PM | 82.5 | 1.35 | 1.25 | 3.50 | 0.00 | 0.00% | 27 | 178 | 53.96% |
| CCK240517P00085000 | 5/1/2024 4:09 PM | 85 | 2.50 | 2.80 | 4.80 | 0.00 | 0.00% | 92 | 90 | 51.59% |
| CCK240517P00087500 | 4/17/2024 3:01 PM | 87.5 | 11.10 | 4.80 | 5.30 | 0.00 | 0.00% | 5 | 16 | 25.73% |
Related Tickers
BALL Ball Corporation
68.59
+0.88%
OI O-I Glass, Inc.
13.17
+0.61%
GPK Graphic Packaging Holding Company
27.09
+0.86%
SLGN Silgan Holdings Inc.
46.28
+1.96%
SEE Sealed Air Corporation
35.17
+0.69%
AMBP Ardagh Metal Packaging S.A.
3.9400
-0.76%
PKG Packaging Corporation of America
176.27
+0.53%
SON Sonoco Products Company
56.80
+2.14%
WRK WestRock Company
51.16
+0.10%
TRS TriMas Corporation
26.21
-0.04%