NYSE - Delayed Quote • USD
Crown Holdings, Inc. (CCK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517C00070000 | 4/16/2024 2:43 PM | 70 | 7.40 | 8.40 | 8.80 | 0.00 | 0.00% | 29 | 44 | 46.58% |
| CCK240517C00072500 | 4/17/2024 7:17 PM | 72.5 | 6.20 | 6.40 | 6.70 | 0.40 | 6.90% | 1 | 49 | 42.58% |
| CCK240517C00075000 | 4/16/2024 6:34 PM | 75 | 4.60 | 4.60 | 4.90 | 0.00 | 0.00% | 16 | 81 | 40.33% |
| CCK240517C00077500 | 4/17/2024 7:53 PM | 77.5 | 2.75 | 3.10 | 3.40 | 0.00 | 0.00% | 1 | 251 | 38.67% |
| CCK240517C00080000 | 4/19/2024 7:46 PM | 80 | 2.08 | 1.45 | 3.40 | 0.41 | 24.55% | 2 | 368 | 51.34% |
| CCK240517C00082500 | 4/17/2024 1:30 PM | 82.5 | 1.30 | 1.25 | 1.40 | 0.00 | 0.00% | 200 | 210 | 36.89% |
| CCK240517C00085000 | 4/19/2024 7:40 PM | 85 | 0.74 | 0.70 | 0.85 | 0.14 | 23.33% | 1 | 142 | 36.72% |
| CCK240517C00087500 | 4/15/2024 2:35 PM | 87.5 | 0.54 | 0.40 | 0.50 | 0.00 | 0.00% | 10 | 3,885 | 36.77% |
| CCK240517C00090000 | 4/19/2024 1:34 PM | 90 | 0.16 | 0.20 | 0.30 | -0.07 | -30.43% | 1 | 66 | 37.35% |
| CCK240517C00095000 | 4/9/2024 4:51 PM | 95 | 0.16 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2 | 55.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCK240517P00070000 | 4/19/2024 5:34 PM | 70 | 0.75 | 0.60 | 0.75 | -0.30 | -28.57% | 2 | 5,816 | 39.75% |
| CCK240517P00072500 | 4/16/2024 7:48 PM | 72.5 | 1.45 | 1.10 | 1.25 | 0.00 | 0.00% | 26 | 32 | 38.50% |
| CCK240517P00075000 | 4/18/2024 6:23 PM | 75 | 2.05 | 1.80 | 1.95 | -0.25 | -10.87% | 20 | 28 | 36.82% |
| CCK240517P00077500 | 4/19/2024 7:46 PM | 77.5 | 3.00 | 2.80 | 4.10 | -0.80 | -21.05% | 1 | 296 | 48.85% |
| CCK240517P00080000 | 4/16/2024 7:48 PM | 80 | 4.80 | 4.10 | 5.70 | 0.00 | 0.00% | 6 | 126 | 51.00% |
| CCK240517P00082500 | 4/12/2024 2:55 PM | 82.5 | 5.50 | 5.80 | 7.60 | 0.00 | 0.00% | 8 | 19 | 54.35% |
| CCK240517P00085000 | 4/17/2024 3:01 PM | 85 | 8.90 | 7.70 | 9.70 | 0.00 | 0.00% | 2 | 9 | 58.40% |
| CCK240517P00087500 | 4/17/2024 3:01 PM | 87.5 | 11.10 | 9.90 | 11.80 | 0.00 | 0.00% | 5 | 16 | 61.04% |
Related Tickers
BALL Ball Corporation
64.95
+0.93%
PKG Packaging Corporation of America
179.89
+0.92%
AVY Avery Dennison Corporation
211.57
+1.06%
SLGN Silgan Holdings Inc.
47.40
+1.20%
GPK Graphic Packaging Holding Company
27.35
+0.51%
BERY Berry Global Group, Inc.
56.56
+0.43%
OI O-I Glass, Inc.
14.57
-5.51%
SEE Sealed Air Corporation
31.50
+0.10%
SON Sonoco Products Company
57.11
+1.26%
WRK WestRock Company
47.99
+0.88%