Canada markets close in 5 hours 49 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.74+0.75 (+0.99%)
As of 10:11AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240719C000550002024-05-02 9:41AM EDT55.0027.7027.4031.100.00--2536.91%
CCK240719C000600002024-03-14 3:44PM EDT60.0018.6016.6019.900.00-26216.70%
CCK240719C000650002024-04-12 10:56AM EDT65.0014.9018.0021.300.00-416395.51%
CCK240719C000675002024-03-12 1:21PM EDT67.5012.6012.5013.800.00--12228.42%
CCK240719C000700002024-07-03 12:59PM EDT70.003.105.707.000.00-123262.01%
CCK240719C000725002024-07-11 2:09PM EDT72.502.203.304.400.00-72538.09%
CCK240719C000750002024-07-12 12:21PM EDT75.001.701.802.050.00-119626.37%
CCK240719C000775002024-07-12 9:53AM EDT77.500.250.400.550.00-119524.41%
CCK240719C000800002024-06-25 3:51PM EDT80.001.150.000.100.00-327026.37%
CCK240719C000825002024-07-05 12:04PM EDT82.500.010.000.750.00-121257.03%
CCK240719C000850002024-06-24 12:51PM EDT85.000.170.000.750.00-422672.17%
CCK240719C000875002024-06-06 12:40PM EDT87.500.700.000.750.00-112386.13%
CCK240719C000900002024-05-31 10:07AM EDT90.000.490.000.750.00-406299.22%
CCK240719C000925002024-02-26 3:58PM EDT92.500.730.600.750.00-1515129.88%
CCK240719C000950002024-06-13 3:16PM EDT95.000.050.000.800.00-2112125.00%
CCK240719C001000002024-04-29 9:30AM EDT100.000.620.000.000.00-61850.00%
CCK240719C001050002024-02-22 4:41PM EDT105.000.250.000.750.00-121164.65%
CCK240719C001100002024-07-12 2:49PM EDT110.000.351.250.750.00-110228.13%
CCK240719C001150002024-02-06 10:36AM EDT115.000.130.000.750.00-11200.20%
CCK240719C001250002024-01-09 10:30AM EDT125.000.450.000.000.00--150.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240719P000500002024-02-09 1:46PM EDT50.000.260.000.750.00--12227.73%
CCK240719P000550002024-07-11 3:08PM EDT55.000.020.150.750.00-27192.58%
CCK240719P000600002024-07-11 10:43AM EDT60.000.050.000.200.00-762111.33%
CCK240719P000650002024-05-29 3:16PM EDT65.000.100.052.250.00-1067150.39%
CCK240719P000675002024-04-19 11:42AM EDT67.501.200.000.750.00-71687.79%
CCK240719P000700002024-07-08 12:49PM EDT70.000.300.000.050.00-318042.97%
CCK240719P000725002024-07-10 11:43AM EDT72.501.300.000.050.00-944329.10%
CCK240719P000750002024-07-12 3:47PM EDT75.000.300.100.250.00-71,60624.02%
CCK240719P000775002024-06-28 10:16AM EDT77.502.501.151.450.00-16028.47%
CCK240719P000800002024-07-02 2:05PM EDT80.007.273.004.300.00-1063.28%
CCK240719P000825002024-06-20 10:19AM EDT82.505.005.508.200.00-1685.40%
CCK240719P000850002024-06-12 11:50AM EDT85.005.107.0010.500.00-1078.22%
CCK240719P000875002024-07-02 2:59PM EDT87.5014.8210.2012.400.00-1395.41%
CCK240719P000900002024-06-13 2:50PM EDT90.0011.2012.1014.400.00-680137.79%
CCK240719P000950002024-01-31 12:26PM EDT95.007.800.000.000.00--30.00%
CCK240719P001000002023-11-24 10:53AM EDT100.0017.2010.4010.800.00-100.00%
CCK240719P001050002024-01-23 11:23AM EDT105.0014.1626.7030.700.00-10170.12%