Canada markets close in 2 hours 56 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.46+0.03 (+0.03%)
As of 01:03PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240517C000675002024-04-22 11:16AM EDT67.5011.6012.2013.700.00-2862.35%
CCK240517C000700002024-04-16 10:43AM EDT70.007.4010.1011.100.00-294455.54%
CCK240517C000725002024-04-22 10:13AM EDT72.506.907.908.200.00-25247.17%
CCK240517C000750002024-04-22 2:06PM EDT75.006.005.906.200.00-18143.87%
CCK240517C000775002024-04-23 12:42PM EDT77.502.954.204.50-1.35-31.40%525541.94%
CCK240517C000800002024-04-23 12:31PM EDT80.003.002.802.95+0.15+5.26%538438.65%
CCK240517C000825002024-04-22 1:58PM EDT82.501.751.751.850.00-521237.16%
CCK240517C000850002024-04-23 9:39AM EDT85.000.951.001.10-0.15-13.64%114236.35%
CCK240517C000875002024-04-22 1:18PM EDT87.500.550.550.650.00-3,8027,68736.48%
CCK240517C000900002024-04-22 3:16PM EDT90.000.320.250.350.00-26736.13%
CCK240517C000950002024-04-09 12:51PM EDT95.000.160.000.750.00-1257.47%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240517P000650002024-04-22 12:40PM EDT65.000.150.050.750.00-1255.62%
CCK240517P000700002024-04-19 1:34PM EDT70.000.750.300.400.00-25,81639.21%
CCK240517P000725002024-04-23 11:31AM EDT72.500.600.600.70-0.85-58.62%23237.45%
CCK240517P000750002024-04-23 12:09PM EDT75.001.101.101.20-0.95-46.34%24835.99%
CCK240517P000775002024-04-22 10:13AM EDT77.502.651.902.050.00-229635.69%
CCK240517P000800002024-04-23 12:31PM EDT80.002.902.953.10-1.90-39.58%312633.89%
CCK240517P000825002024-04-12 10:55AM EDT82.505.504.404.600.00-81933.37%
CCK240517P000850002024-04-17 11:01AM EDT85.008.904.006.600.00-2935.69%
CCK240517P000875002024-04-17 11:01AM EDT87.5011.108.208.800.00-51638.45%