Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.77-2.13 (-2.37%)
At close: 04:00PM EST
87.77 0.00 (0.00%)
After hours: 04:15PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK230421C000550002022-11-04 9:41AM EST55.0020.9029.1032.800.00-2241.21%
CCK230421C000600002022-11-03 10:16AM EST60.0015.8024.4027.900.00--142.09%
CCK230421C000650002022-12-30 2:37PM EST65.0018.9021.7026.500.00-2358.40%
CCK230421C000700002022-12-30 2:37PM EST70.0014.8017.1021.700.00-22451.05%
CCK230421C000750002023-01-23 11:19AM EST75.0015.5414.3016.100.00-21,01555.08%
CCK230421C000800002023-02-02 1:05PM EST80.0012.508.9010.500.00-25737.84%
CCK230421C000850002023-01-26 12:25PM EST85.007.006.706.900.00-141534.16%
CCK230421C000900002023-02-03 12:24PM EST90.004.263.904.10-0.04-0.93%31,24231.57%
CCK230421C000950002023-02-02 1:32PM EST95.003.002.052.200.00-16,12029.93%
CCK230421C001000002023-01-13 2:20PM EST100.001.280.951.100.00-42829.19%
CCK230421C001050002023-02-02 1:32PM EST105.000.700.400.550.00-1629.32%
CCK230421C001100002023-02-02 12:05PM EST110.000.300.150.300.00-13630.27%
CCK230421C001150002022-11-03 8:56AM EST115.000.250.300.600.00-254040.38%
CCK230421C001200002022-09-09 11:00AM EST120.003.300.350.950.00-6650.20%
CCK230421C001250002022-10-21 2:59PM EST125.000.500.100.300.00-1142.97%
CCK230421C001300002022-09-09 9:06AM EST130.001.650.050.600.00-5553.32%
CCK230421C001350002022-09-09 9:21AM EST135.001.200.000.500.00-101055.13%
CCK230421C001400002022-09-09 12:27PM EST140.000.910.000.450.00-101051.07%
CCK230421C001450002023-01-06 11:16AM EST145.000.130.000.250.00-2255.03%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK230421P000350002022-11-02 11:10AM EST35.000.450.000.250.00-11192.58%
CCK230421P000400002022-11-03 10:20AM EST40.000.350.050.250.00--282.23%
CCK230421P000450002022-11-03 10:20AM EST45.000.600.100.250.00-192072.66%
CCK230421P000500002022-11-08 3:21PM EST50.000.820.300.450.00-1771.29%
CCK230421P000550002023-01-06 2:44PM EST55.000.400.050.250.00-7115451.56%
CCK230421P000600002022-11-30 3:59PM EST60.001.050.700.850.00-113260.28%
CCK230421P000650002023-01-31 11:18AM EST65.000.400.250.400.00-11242.63%
CCK230421P000700002023-02-02 12:33PM EST70.000.550.550.650.00-41399438.38%
CCK230421P000750002023-02-01 11:17AM EST75.001.121.051.150.00-31935.21%
CCK230421P000800002022-12-13 11:56AM EST80.005.552.753.000.00-65139.88%
CCK230421P000850002023-02-02 9:51AM EST85.003.403.303.500.00-24630.09%
CCK230421P000900002023-02-03 2:19PM EST90.005.405.505.70+0.40+8.00%54027.64%
CCK230421P000950002022-12-13 1:23PM EST95.0014.1010.0010.400.00-72836.60%
CCK230421P001000002022-10-12 1:56PM EST100.0020.5020.6021.000.00-13181.01%
CCK230421P001050002022-09-26 10:36AM EST105.0023.6033.1037.300.00-515148.58%
CCK230421P001500002022-10-25 12:34PM EST150.0078.4565.6069.100.00--0117.60%