Canada markets open in 3 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.29-0.29 (-0.35%)
At close: 04:00PM EST
81.27 -1.02 (-1.24%)
After hours: 04:48PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221216C000450002022-10-27 12:30PM EST45.0025.1036.7039.700.00--0258.01%
CCK221216C000550002022-10-25 2:56PM EST55.0015.9026.9028.600.00--0157.42%
CCK221216C000600002022-11-03 8:33AM EST60.0010.4022.0026.400.00--0193.55%
CCK221216C000650002022-11-08 11:31AM EST65.0012.780.000.000.00-370.00%
CCK221216C000700002022-11-21 10:29AM EST70.0010.500.000.000.00-11290.00%
CCK221216C000750002022-11-30 2:37PM EST75.007.000.000.000.00-127450.00%
CCK221216C000800002022-11-30 1:30PM EST80.002.400.000.000.00-781740.00%
CCK221216C000850002022-12-01 10:19AM EST85.001.250.000.000.00-117496.25%
CCK221216C000900002022-11-28 10:19AM EST90.000.320.000.000.00-217012.50%
CCK221216C001050002022-12-02 3:57PM EST105.000.050.000.000.00-2325.00%
CCK221216C001100002022-10-21 9:07AM EST110.000.200.000.250.00-1188.67%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221216P000450002022-11-03 2:47PM EST45.000.100.000.250.00-110176.56%
CCK221216P000500002022-11-15 1:45PM EST50.000.060.000.000.00-112550.00%
CCK221216P000550002022-12-05 1:31PM EST55.000.010.000.000.00-18950.00%
CCK221216P000600002022-12-01 11:33AM EST60.000.020.000.000.00-22,36650.00%
CCK221216P000650002022-11-28 9:41AM EST65.000.050.000.000.00-220525.00%
CCK221216P000700002022-12-06 3:49PM EST70.000.070.000.000.00-21,59925.00%
CCK221216P000750002022-12-06 1:39PM EST75.000.300.000.000.00-128112.50%
CCK221216P000800002022-12-06 2:38PM EST80.001.500.000.000.00-2593,0066.25%
CCK221216P000850002022-10-28 9:02AM EST85.0016.503.603.900.00-4041.55%
CCK221216P001200002022-10-25 12:13PM EST120.0048.7935.8039.600.00--0194.68%