Canada markets close in 5 hours 9 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.56+1.17 (+1.20%)
As of 10:51AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021C000900002022-07-20 3:05PM EDT90.008.5711.2011.600.00--238.86%
CCK221021C000950002022-08-09 10:01AM EDT95.004.107.707.900.00-130434.99%
CCK221021C001000002022-08-12 10:05AM EDT100.004.804.805.00-0.05-1.03%21,26032.61%
CCK221021C001050002022-08-11 10:03AM EDT105.002.802.803.000.00-310331.56%
CCK221021C001100002022-08-10 12:17PM EDT110.001.351.501.650.00-130330.62%
CCK221021C001150002022-08-05 3:17PM EDT115.000.400.750.900.00-14930.57%
CCK221021C001200002022-06-30 9:56AM EDT120.000.800.701.900.00-32645.67%
CCK221021C001250002022-07-21 10:29AM EDT125.001.000.200.350.00-85350933.06%
CCK221021C001300002022-05-20 1:09PM EDT130.000.780.002.200.00-102759.38%
CCK221021C001350002022-06-01 10:50AM EDT135.000.600.003.400.00-34659.57%
CCK221021C001400002022-05-09 10:27AM EDT140.000.700.004.800.00-52170.97%
CCK221021C001450002022-03-31 1:25PM EDT145.004.300.501.050.00-151856.49%
CCK221021C001500002022-05-06 11:39AM EDT150.000.450.003.500.00-3073.00%
CCK221021C001550002022-04-01 10:15AM EDT155.002.250.200.550.00-1055.42%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021P000450002022-07-11 9:30AM EDT45.000.750.000.000.00--150.00%
CCK221021P000650002022-08-09 12:43PM EDT65.000.55--0.00---0.00%
CCK221021P000750002022-08-10 3:16PM EDT75.000.750.650.750.00-1646.56%
CCK221021P000800002022-08-04 11:22AM EDT80.001.801.001.100.00-51142.38%
CCK221021P000850002022-08-04 9:53AM EDT85.002.851.451.650.00-35838.60%
CCK221021P000900002022-08-08 2:35PM EDT90.003.992.302.450.00-277434.68%
CCK221021P000950002022-08-12 10:05AM EDT95.004.003.703.900.00-1432.32%
CCK221021P001000002022-08-12 10:05AM EDT100.006.205.906.10-0.10-1.59%114230.65%
CCK221021P001050002022-08-04 1:40PM EDT105.0016.458.809.000.00-11328.81%
CCK221021P001100002022-07-27 3:38PM EDT110.0013.2512.3012.700.00--127.56%
CCK221021P001150002022-04-07 1:30PM EDT115.007.4013.5015.200.00-110.00%
CCK221021P001200002022-05-03 9:51AM EDT120.0013.6815.5017.300.00-10250.00%
CCK221021P001250002022-03-14 12:06AM EDT125.0016.100.000.000.00--00.00%
CCK221021P001300002022-04-07 3:32PM EDT130.0015.1024.8026.800.00-8200.00%
CCK221021P001400002022-04-26 9:32AM EDT140.0027.8034.0038.600.00--00.00%
CCK221021P001500002022-04-26 9:32AM EDT150.0037.2044.1048.600.00--00.00%