Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.31-2.20 (-2.77%)
At close: 04:00PM EDT
77.31 0.00 (0.00%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621C000675002024-04-12 10:41AM EDT67.5012.3010.2011.90-0.10-0.81%6945.22%
CCK240621C000700002024-04-12 10:24AM EDT70.0010.208.509.40+0.40+4.08%21238.16%
CCK240621C000725002024-03-18 9:48AM EDT72.507.506.607.500.00-1236.04%
CCK240621C000750002024-03-05 12:21PM EDT75.005.405.906.100.00-72736.55%
CCK240621C000775002024-04-12 2:54PM EDT77.504.094.004.30-1.11-21.35%152932.52%
CCK240621C000800002024-04-12 10:58AM EDT80.003.602.903.30-0.32-8.16%552432.91%
CCK240621C000825002024-04-08 1:42PM EDT82.501.952.002.350.00-22232.08%
CCK240621C000850002024-04-09 3:19PM EDT85.002.201.351.600.00-12431.23%
CCK240621C000875002024-03-05 12:20PM EDT87.501.100.851.050.00-73230.52%
CCK240621C000900002024-03-18 9:46AM EDT90.000.760.300.750.00-11331.06%
CCK240621C000925002024-02-01 12:14PM EDT92.504.800.500.600.00--432.57%
CCK240621C000950002024-03-13 2:52PM EDT95.000.400.100.400.00-103232.47%
CCK240621C001000002024-03-28 1:03PM EDT100.000.360.000.750.00-42344.58%
CCK240621C001050002024-01-22 4:59PM EDT105.001.700.000.750.00-1650.44%
CCK240621C001100002024-01-22 1:04PM EDT110.000.950.000.150.00-53140.82%
CCK240621C001150002023-12-06 3:05PM EDT115.000.800.652.200.00-15115171.48%
CCK240621C001200002023-12-22 10:56AM EDT120.000.620.101.500.00-53066.55%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621P000550002024-02-09 11:42AM EDT55.000.390.050.750.00--350.98%
CCK240621P000600002024-02-09 11:42AM EDT60.000.800.350.500.00--542.43%
CCK240621P000650002024-04-03 12:11PM EDT65.000.500.450.700.00-16835.01%
CCK240621P000675002024-04-12 3:28PM EDT67.500.930.650.75-0.37-28.46%9010430.13%
CCK240621P000700002024-04-08 9:58AM EDT70.001.151.201.350.00-34931.01%
CCK240621P000725002024-03-15 10:03AM EDT72.502.001.852.100.00-21831.06%
CCK240621P000750002024-04-12 1:21PM EDT75.002.532.702.95+0.38+17.67%45530.09%
CCK240621P000775002024-04-12 12:44PM EDT77.503.603.804.10-0.20-5.26%54329.64%
CCK240621P000800002024-04-12 10:06AM EDT80.004.405.105.50+0.60+15.79%11829.22%
CCK240621P000850002024-04-11 10:35AM EDT85.007.208.3010.100.00-1238.22%
CCK240621P000875002024-04-12 10:53AM EDT87.509.709.6012.10+4.30+79.63%1338.92%
CCK240621P000900002024-02-05 12:37PM EDT90.006.7014.4014.800.00-3945.36%
CCK240621P000925002024-02-05 12:31PM EDT92.508.1016.7017.100.00--047.75%
CCK240621P000950002024-01-26 12:38PM EDT95.007.3016.0019.400.00-4449.70%