Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.00+0.43 (+0.41%)
At close: 4:00PM EDT
105.73 +0.73 (+0.70%)
After hours: 04:38PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220121C000500002021-08-25 5:32PM EDT50.0016.0052.7057.000.00-40117.09%
CCK220121C000600002021-08-25 5:32PM EDT60.0036.8542.8047.000.00-2292.87%
CCK220121C000700002021-08-25 5:32PM EDT70.0014.5733.2037.500.00-2377.58%
CCK220121C000725002021-08-23 1:46PM EDT72.5036.7631.3035.000.00-12172.57%
CCK220121C000750002021-08-25 5:32PM EDT75.0022.2629.0032.500.00-11367.70%
CCK220121C000800002021-08-25 5:32PM EDT80.0032.0024.3027.400.00-52357.42%
CCK220121C000825002021-08-25 5:32PM EDT82.508.6022.1025.500.00-1157.69%
CCK220121C000900002021-08-25 5:32PM EDT90.0019.7015.1017.400.00-1939.67%
CCK220121C000925002021-08-25 5:32PM EDT92.5021.4813.5015.000.00--635.96%
CCK220121C000950002021-09-29 11:48AM EDT95.009.9011.8012.200.00-205929.66%
CCK220121C000975002021-10-22 2:49PM EDT97.5010.709.9010.20-3.10-22.46%11128.19%
CCK220121C001000002021-10-07 10:45AM EDT100.008.507.308.400.00-3011727.17%
CCK220121C001050002021-10-22 12:57PM EDT105.005.755.205.50+0.85+17.35%283326.31%
CCK220121C001100002021-10-22 3:26PM EDT110.003.303.003.40+0.30+10.00%77225.92%
CCK220121C001150002021-10-13 10:18AM EDT115.001.331.451.900.00-305825.21%
CCK220121C001200002021-10-22 11:15AM EDT120.001.000.751.15+0.18+21.95%134526.01%
CCK220121C001250002021-10-14 10:33AM EDT125.000.450.350.700.00-21,18526.88%
CCK220121C001300002021-09-01 3:48PM EDT130.001.070.050.750.00-101231.64%
CCK220121C001350002021-08-25 5:32PM EDT135.000.650.000.750.00-1135.60%
CCK220121C001450002021-08-25 5:32PM EDT145.001.080.000.750.00--142.77%
CCK220121C001500002021-08-25 5:32PM EDT150.000.850.054.700.00-82061.94%
CCK220121C001600002021-08-25 5:32PM EDT160.000.380.000.750.00-1352.17%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220121P000230002021-08-25 5:32PM EDT23.000.100.000.650.00-16154.10%
CCK220121P000250002021-08-25 5:32PM EDT25.000.050.000.550.00-17141.99%
CCK220121P000300002021-08-25 5:32PM EDT30.000.050.000.100.00-22,63699.22%
CCK220121P000350002021-08-25 5:32PM EDT35.000.100.000.100.00-11787.50%
CCK220121P000400002021-08-25 5:32PM EDT40.000.100.000.650.00-112100.20%
CCK220121P000450002021-08-25 5:32PM EDT45.000.300.000.700.00-21490.14%
CCK220121P000500002021-08-25 5:32PM EDT50.000.400.000.750.00-21780.91%
CCK220121P000525002021-08-25 5:32PM EDT52.500.600.100.750.00-21477.93%
CCK220121P000550002021-08-25 5:32PM EDT55.000.600.000.750.00-21471.58%
CCK220121P000575002021-08-25 5:32PM EDT57.500.600.000.750.00-21267.29%
CCK220121P000600002021-08-25 5:32PM EDT60.000.600.000.750.00-21063.09%
CCK220121P000625002021-08-25 5:32PM EDT62.500.650.000.700.00-21858.30%
CCK220121P000650002021-08-25 5:32PM EDT65.000.800.050.750.00-211055.91%
CCK220121P000675002021-08-25 5:32PM EDT67.500.800.052.250.00-21166.06%
CCK220121P000700002021-08-25 5:32PM EDT70.001.190.000.800.00-11356.32%
CCK220121P000725002021-08-25 5:32PM EDT72.501.400.000.950.00-2654.61%
CCK220121P000750002021-08-25 5:32PM EDT75.001.520.351.000.00-11751.32%
CCK220121P000775002021-08-25 5:32PM EDT77.500.850.600.850.00-411345.39%
CCK220121P000800002021-10-14 1:14PM EDT80.000.860.500.750.00-12340.31%
CCK220121P000825002021-09-29 12:11PM EDT82.501.200.600.900.00-1938.57%
CCK220121P000850002021-10-22 11:58AM EDT85.000.950.751.05-0.30-24.00%12636.55%
CCK220121P000875002021-10-08 1:17PM EDT87.501.300.951.200.00-404,01434.25%
CCK220121P000900002021-10-05 2:57PM EDT90.002.051.151.450.00-2832.57%
CCK220121P000925002021-09-30 2:44PM EDT92.502.801.451.700.00-2230.49%
CCK220121P000950002021-10-05 11:30AM EDT95.003.301.852.150.00-312229.36%
CCK220121P000975002021-09-23 9:48AM EDT97.502.952.202.900.00-101729.33%
CCK220121P001000002021-10-15 10:19AM EDT100.003.453.103.400.00-14,05927.19%
CCK220121P001050002021-09-30 3:27PM EDT105.008.005.205.400.00-14725.84%
CCK220121P001100002021-10-22 3:35PM EDT110.007.908.008.30+0.10+1.28%327425.43%
CCK220121P001150002021-09-29 9:38AM EDT115.0015.7011.5011.900.00-13525.23%
CCK220121P001200002021-09-14 12:32PM EDT120.0015.6016.3018.300.00-2939.63%
CCK220121P001250002021-09-03 2:31PM EDT125.0014.9023.0027.000.00-1155.09%
CCK220121P001350002021-08-25 5:32PM EDT135.0037.7028.5032.300.00--1249.07%
CCK220121P001400002021-08-25 5:32PM EDT140.0044.2033.5037.300.00-4453.43%