Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.00+0.83 (+0.90%)
At close: 04:00PM EDT
93.00 0.00 (0.00%)
After hours: 04:42PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220715C000750002022-01-04 4:09PM EDT75.0035.1337.3039.100.00--15463.45%
CCK220715C000850002022-05-19 1:38PM EDT85.0016.688.6010.500.00--366.55%
CCK220715C000900002022-06-22 1:34PM EDT90.003.704.104.600.00-137741.41%
CCK220715C000950002022-06-30 2:02PM EDT95.001.651.251.650.00-14935.69%
CCK220715C001000002022-06-30 3:07PM EDT100.000.350.300.500.00-127836.52%
CCK220715C001050002022-06-10 12:41PM EDT105.002.100.000.650.00-165656.01%
CCK220715C001100002022-06-27 12:43PM EDT110.000.200.000.500.00-102,11055.76%
CCK220715C001150002022-06-07 3:38PM EDT115.002.170.000.500.00-475266.99%
CCK220715C001200002022-05-20 3:36PM EDT120.000.350.004.800.00-138138.53%
CCK220715C001250002022-06-03 9:30AM EDT125.000.200.001.000.00-39299.61%
CCK220715C001300002022-06-21 2:44PM EDT130.000.050.000.050.00-16523769.53%
CCK220715C001350002022-05-06 11:18AM EDT135.000.300.000.650.00-23109.38%
CCK220715C001400002022-07-01 2:16PM EDT140.000.150.000.15+0.10+200.00%1594.53%
CCK220715C001450002022-06-23 2:56PM EDT145.000.130.000.500.00-210120.31%
CCK220715C001500002022-06-15 9:36AM EDT150.000.050.000.750.00-14136.52%
CCK220715C001600002022-03-04 11:17AM EDT160.000.150.000.750.00-11150.78%
CCK220715C001750002022-06-21 1:45PM EDT175.000.050.000.050.00--8121.09%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220715P000700002022-04-04 2:54PM EDT70.000.300.000.250.00--178.32%
CCK220715P000800002022-06-23 11:08AM EDT80.000.700.000.750.00-51658.40%
CCK220715P000850002022-06-28 9:38AM EDT85.000.500.350.550.00-125444.73%
CCK220715P000900002022-06-27 3:22PM EDT90.000.881.001.350.00-220537.43%
CCK220715P000950002022-06-24 12:29PM EDT95.003.703.103.500.00-12,04933.45%
CCK220715P001000002022-06-23 3:38PM EDT100.0011.005.308.100.00-27349.00%
CCK220715P001050002022-07-01 11:38AM EDT105.0012.3010.4013.500.00-52374.71%
CCK220715P001100002022-05-17 3:40PM EDT110.006.9016.6019.300.00-93078.22%
CCK220715P001150002022-05-16 12:47PM EDT115.0011.4817.3020.400.00-110.00%
CCK220715P001200002022-04-29 3:59PM EDT120.0012.0012.9014.500.00-330.00%
CCK220715P001250002022-04-26 9:32AM EDT125.0013.7020.0022.500.00--110.00%