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
CallsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK230915C000450002022-10-26 1:37PM EST45.0028.7037.2042.000.00--00.00%
CCK230915C000550002022-11-04 9:30AM EST55.0022.8030.6034.100.00-3348.02%
CCK230915C000600002023-01-05 3:59PM EST60.0026.6028.1031.600.00-1959.11%
CCK230915C000650002023-01-05 3:59PM EST65.0022.6024.7028.000.00-11458.36%
CCK230915C000700002023-01-05 3:59PM EST70.0018.8021.0021.300.00-29840.91%
CCK230915C000750002023-02-02 2:15PM EST75.0019.2017.0017.300.00-2937.92%
CCK230915C000800002023-02-02 3:08PM EST80.0014.5013.4013.700.00-34435.61%
CCK230915C000850002023-01-11 10:41AM EST85.009.7010.1010.400.00-71133.23%
CCK230915C000900002023-02-01 10:32AM EST90.007.597.407.700.00-52631.64%
CCK230915C000950002023-02-01 10:10AM EST95.005.205.205.400.00-1729.95%
CCK230915C001000002023-01-23 9:31AM EST100.004.003.503.700.00-515228.87%
CCK230915C001050002023-01-04 1:04PM EST105.002.752.202.400.00-102727.77%
CCK230915C001100002023-01-25 3:43PM EST110.001.401.351.500.00-14426.91%
CCK230915C001150002023-01-12 3:57PM EST115.001.250.800.950.00-84926.55%
CCK230915C001200002023-02-02 1:39PM EST120.000.680.450.600.00-208326.37%
CCK230915C001250002023-02-02 1:39PM EST125.000.430.300.400.00-362226.59%
PutsforSeptember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK230915P000350002022-11-11 3:20PM EST35.000.450.200.350.00-3361.23%
CCK230915P000450002022-11-03 11:19AM EST45.001.400.450.800.00-22853.76%
CCK230915P000500002022-11-01 2:32PM EST50.002.600.951.150.00--452.44%
CCK230915P000550002023-01-30 3:25PM EST55.000.620.450.600.00-11139.36%
CCK230915P000600002023-01-18 12:58PM EST60.001.100.750.900.00-116836.72%
CCK230915P000650002023-01-13 2:04PM EST65.001.651.151.350.00-214534.41%
CCK230915P000700002023-02-02 11:53AM EST70.001.701.852.000.00-113332.28%
CCK230915P000750002023-01-13 1:55PM EST75.003.302.702.900.00-21930.21%
CCK230915P000850002023-01-13 1:46PM EST85.006.405.605.800.00-303126.36%
CCK230915P000900002023-01-11 1:04PM EST90.0010.607.808.000.00--324.63%
CCK230915P000950002023-01-11 1:05PM EST95.0013.7010.6010.800.00-41523.03%
CCK230915P001000002022-10-20 11:44AM EST100.0020.5020.9021.500.00-724050.08%
CCK230915P001050002022-10-19 1:05PM EST105.0024.1024.1025.600.00--251.91%
CCK230915P001100002022-10-18 10:09AM EST110.0027.0030.7032.400.00--160.13%
CCK230915P001150002022-10-18 10:07AM EST115.0031.2034.6038.400.00--164.22%