NYSE - Delayed Quote • USD
Crown Holdings, Inc. (CCK)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419C00065000 | 2/16/2024 8:29 PM | 65 | 7.96 | 11.80 | 15.30 | 0.00 | 0.00% | 1 | 1 | 387.50% |
| CCK240419C00070000 | 4/4/2024 4:00 PM | 70 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CCK240419C00072500 | 3/1/2024 8:59 PM | 72.5 | 5.30 | 5.30 | 7.40 | 0.00 | 0.00% | 3 | 2 | 239.36% |
| CCK240419C00075000 | 4/18/2024 2:05 PM | 75 | 1.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CCK240419C00077500 | 4/18/2024 1:30 PM | 77.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| CCK240419C00080000 | 4/15/2024 5:11 PM | 80 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| CCK240419C00082500 | 4/15/2024 1:30 PM | 82.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CCK240419C00085000 | 4/5/2024 4:00 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CCK240419C00087500 | 3/19/2024 5:19 PM | 87.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 15 | 190.04% |
| CCK240419C00090000 | 3/4/2024 7:48 PM | 90 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 57 | 219.14% |
| CCK240419C00092500 | 3/4/2024 7:48 PM | 92.5 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 246.88% |
| CCK240419C00095000 | 2/6/2024 4:39 PM | 95 | 0.19 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 182 | 272.66% |
| CCK240419C00100000 | 4/8/2024 5:42 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CCK240419C00105000 | 2/5/2024 8:07 PM | 105 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 365.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240419P00065000 | 3/18/2024 1:45 PM | 65 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 320 | 240.63% |
| CCK240419P00067500 | 3/22/2024 2:51 PM | 67.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| CCK240419P00070000 | 4/10/2024 2:54 PM | 70 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,285 | 0 | 50.00% |
| CCK240419P00072500 | 4/2/2024 5:03 PM | 72.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CCK240419P00075000 | 4/15/2024 7:24 PM | 75 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 12.50% |
| CCK240419P00077500 | 4/12/2024 7:27 PM | 77.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| CCK240419P00080000 | 4/18/2024 3:36 PM | 80 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CCK240419P00082500 | 4/17/2024 6:47 PM | 82.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| CCK240419P00085000 | 4/17/2024 7:13 PM | 85 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| CCK240419P00087500 | 4/17/2024 7:13 PM | 87.5 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| CCK240419P00090000 | 1/31/2024 5:53 PM | 90 | 3.90 | 12.00 | 15.70 | 0.00 | 0.00% | 17 | 1 | 268.16% |
| CCK240419P00092500 | 1/31/2024 5:53 PM | 92.5 | 5.20 | 14.30 | 18.10 | 0.00 | 0.00% | 22 | 0 | 280.86% |
| CCK240419P00095000 | 12/28/2023 4:46 PM | 95 | 5.60 | 6.00 | 6.40 | 0.00 | 0.00% | 18 | 20 | 0.00% |
Related Tickers
BALL Ball Corporation
64.35
+0.64%
PKG Packaging Corporation of America
178.25
-0.15%
BERY Berry Global Group, Inc.
56.32
+0.68%
AVY Avery Dennison Corporation
209.35
+0.21%
GPK Graphic Packaging Holding Company
27.21
+0.44%
OI O-I Glass, Inc.
15.42
+2.19%
SEE Sealed Air Corporation
31.47
+1.09%
WRK WestRock Company
47.57
+0.72%
SLGN Silgan Holdings Inc.
46.84
+0.11%
SON Sonoco Products Company
56.40
+1.09%