Canada markets close in 5 hours 30 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.28+0.11 (+0.13%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621C000675002024-04-12 10:41AM EDT67.5012.3015.7018.600.00-61565.63%
CCK240621C000700002024-04-29 3:45PM EDT70.0012.0513.8017.400.00-11380.86%
CCK240621C000725002024-03-18 9:48AM EDT72.507.504.606.800.00-120.00%
CCK240621C000750002024-05-01 1:43PM EDT75.009.1010.5010.900.00-12739.04%
CCK240621C000775002024-05-13 9:46AM EDT77.507.508.008.500.00-13333.52%
CCK240621C000800002024-05-13 10:11AM EDT80.005.205.706.000.00-156425.93%
CCK240621C000825002024-05-17 10:03AM EDT82.503.573.703.900.00-126522.61%
CCK240621C000850002024-05-20 11:06AM EDT85.002.002.002.150.00-6616819.95%
CCK240621C000875002024-05-20 10:45AM EDT87.500.900.851.000.00-17118.70%
CCK240621C000900002024-05-20 12:22PM EDT90.000.300.250.400.00-112918.31%
CCK240621C000925002024-02-01 12:14PM EDT92.504.800.500.600.00--427.44%
CCK240621C000950002024-05-20 10:45AM EDT95.000.050.001.000.00-23339.31%
CCK240621C001000002024-03-28 1:03PM EDT100.000.360.050.750.00-42346.00%
CCK240621C001050002024-05-02 2:30PM EDT105.000.100.000.750.00-1555.32%
CCK240621C001100002024-01-22 1:04PM EDT110.000.950.000.150.00-53145.61%
CCK240621C001150002023-12-06 3:05PM EDT115.000.800.652.200.00-15115184.99%
CCK240621C001200002023-12-22 10:56AM EDT120.000.620.101.500.00-53080.08%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621P000550002024-02-09 11:42AM EDT55.000.390.050.750.00--391.02%
CCK240621P000600002024-02-09 11:42AM EDT60.000.800.350.500.00--576.76%
CCK240621P000650002024-05-16 9:37AM EDT65.000.050.000.100.00-36347.07%
CCK240621P000675002024-05-20 2:24PM EDT67.500.050.050.200.00-24946.88%
CCK240621P000700002024-05-01 3:59PM EDT70.000.200.050.200.00-16740.82%
CCK240621P000725002024-04-29 9:48AM EDT72.500.800.050.100.00-11930.37%
CCK240621P000750002024-05-01 3:04PM EDT75.000.380.050.400.00-146734.33%
CCK240621P000775002024-05-17 12:37PM EDT77.500.160.050.350.00-205,06826.64%
CCK240621P000800002024-05-16 12:32PM EDT80.000.400.200.350.00-94,83220.02%
CCK240621P000825002024-05-09 11:34AM EDT82.501.500.500.750.00-19618.29%
CCK240621P000850002024-05-20 1:20PM EDT85.001.621.351.550.00-713316.77%
CCK240621P000875002024-05-20 12:09PM EDT87.503.002.652.900.00-72515.11%
CCK240621P000900002024-02-05 12:37PM EDT90.006.7014.4014.800.00-39117.44%
CCK240621P000925002024-02-05 12:31PM EDT92.508.1016.7017.100.00--0124.32%
CCK240621P000950002024-01-26 12:38PM EDT95.007.3016.0019.400.00-44115.54%