Canada markets open in 4 hours 45 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.94+0.51 (+0.60%)
At close: 04:00PM EDT
84.94 +0.03 (+0.04%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021C000800002022-10-04 1:15PM EDT80.005.200.000.000.00-2200.00%
CCK221021C000850002022-10-04 12:57PM EDT85.002.350.000.000.00-500.20%
CCK221021C000900002022-10-05 1:20PM EDT90.000.750.000.000.00-306.25%
CCK221021C000950002022-10-05 2:24PM EDT95.000.200.000.000.00-1012.50%
CCK221021C001000002022-09-23 1:44PM EDT100.000.300.000.000.00-7012.50%
CCK221021C001050002022-09-23 11:10AM EDT105.000.300.000.000.00-2025.00%
CCK221021C001100002022-09-13 9:30AM EDT110.000.900.000.000.00-5025.00%
CCK221021C001150002022-08-05 3:17PM EDT115.000.400.000.750.00-14987.79%
CCK221021C001200002022-06-30 9:56AM EDT120.000.800.701.900.00-326129.30%
CCK221021C001250002022-09-19 10:35AM EDT125.000.100.000.000.00-2050.00%
CCK221021C001300002022-08-17 10:18AM EDT130.000.230.000.750.00-527114.16%
CCK221021C001350002022-08-22 11:21AM EDT135.000.160.000.000.00-54150.00%
CCK221021C001400002022-05-09 10:27AM EDT140.000.700.004.800.00-521196.31%
CCK221021C001450002022-03-31 1:25PM EDT145.004.300.501.050.00-1518156.45%
CCK221021C001500002022-05-06 11:39AM EDT150.000.450.003.500.00-30196.68%
CCK221021C001550002022-04-01 10:15AM EDT155.002.250.200.550.00-10149.71%
CCK221021C001650002022-10-03 11:51AM EDT165.000.050.000.000.00--050.00%
CCK221021C001700002022-10-03 11:51AM EDT170.000.050.000.000.00--050.00%
CCK221021C001750002022-10-03 11:52AM EDT175.000.050.000.000.00--050.00%
CCK221021C001800002022-09-26 10:35AM EDT180.000.050.000.000.00--050.00%
CCK221021C001850002022-10-03 11:52AM EDT185.000.050.000.000.00-4050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021P000450002022-07-11 9:30AM EDT45.000.750.000.000.00--150.00%
CCK221021P000500002022-10-03 2:36PM EDT50.000.050.000.000.00-13050.00%
CCK221021P000550002022-10-03 2:35PM EDT55.000.100.000.000.00--050.00%
CCK221021P000650002022-08-09 12:43PM EDT65.000.550.000.750.00-1184.57%
CCK221021P000700002022-10-05 2:15PM EDT70.000.250.000.000.00-3025.00%
CCK221021P000750002022-09-30 2:25PM EDT75.001.300.000.000.00-7012.50%
CCK221021P000800002022-10-03 3:50PM EDT80.002.150.000.000.00-2606.25%
CCK221021P000850002022-10-04 1:16PM EDT85.003.500.000.000.00-300.00%
CCK221021P000900002022-10-04 11:36AM EDT90.006.350.000.000.00-200.00%
CCK221021P000950002022-09-27 9:43AM EDT95.0012.100.000.000.00-100.00%
CCK221021P001000002022-09-23 10:52AM EDT100.0018.900.000.000.00-2100.00%
CCK221021P001050002022-09-26 11:36AM EDT105.0022.710.000.000.00-500.00%
CCK221021P001100002022-10-04 9:49AM EDT110.0026.450.000.000.00-100.00%
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%