Canada markets open in 6 hours 38 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.22+1.16 (+1.10%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK211015C000850002021-08-25 5:32PM EDT85.0015.300.000.000.00-100.00%
CCK211015C000925002021-08-25 5:32PM EDT92.5014.600.000.000.00-100.00%
CCK211015C000950002021-08-25 5:32PM EDT95.0017.000.000.000.00-2000.00%
CCK211015C000975002021-09-09 1:35PM EDT97.5010.400.000.000.00-100.00%
CCK211015C001000002021-08-27 12:28PM EDT100.0010.600.000.000.00-1000.00%
CCK211015C001050002021-09-20 10:54AM EDT105.003.450.000.000.00-300.00%
CCK211015C001100002021-09-23 12:56PM EDT110.001.150.000.000.00-203.13%
CCK211015C001150002021-09-23 3:44PM EDT115.000.450.000.000.00-1606.25%
CCK211015C001200002021-09-09 2:18PM EDT120.000.200.000.000.00-50012.50%
CCK211015C001250002021-09-22 2:16PM EDT125.000.160.000.000.00-2012.50%
CCK211015C001350002021-08-25 5:32PM EDT135.001.240.000.000.00-1025.00%
CCK211015C001500002021-08-25 5:32PM EDT150.000.420.000.000.00-1025.00%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK211015P000500002021-08-25 5:32PM EDT50.000.320.000.000.00--050.00%
CCK211015P000750002021-08-25 5:32PM EDT75.000.500.050.000.00-1056.64%
CCK211015P000800002021-08-25 5:32PM EDT80.000.450.000.000.00-1025.00%
CCK211015P000850002021-08-25 5:32PM EDT85.000.860.000.000.00-1025.00%
CCK211015P000875002021-08-25 5:32PM EDT87.501.250.000.000.00-16012.50%
CCK211015P000900002021-08-25 5:32PM EDT90.001.350.000.000.00-1012.50%
CCK211015P000925002021-08-25 5:32PM EDT92.500.500.000.000.00-2012.50%
CCK211015P000950002021-08-30 3:59PM EDT95.000.500.000.000.00-5012.50%
CCK211015P000975002021-09-22 10:01AM EDT97.500.800.000.000.00-106.25%
CCK211015P001000002021-09-20 11:08AM EDT100.001.050.000.000.00-1506.25%
CCK211015P001050002021-09-23 12:41PM EDT105.001.800.000.000.00-101.56%
CCK211015P001100002021-09-15 2:03PM EDT110.003.500.000.000.00-300.00%
CCK211015P001150002021-09-09 9:56AM EDT115.008.000.000.000.00-100.00%