Canada Markets open in 2 hrs 9 mins

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.23+0.17 (+0.17%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220121C000500002020-07-09 4:58PM EDT50.0016.000.000.000.00-400.00%
CCK220121C000600002021-03-05 12:33PM EDT60.0036.8538.5043.500.00-2294.53%
CCK220121C000700002020-08-10 11:41AM EDT70.0014.5714.4017.300.00-230.00%
CCK220121C000725002020-11-09 12:02PM EDT72.5027.320.000.000.00-1210.00%
CCK220121C000750002021-02-05 1:54PM EDT75.0022.2623.3026.700.00-11340.19%
CCK220121C000800002021-05-04 9:55AM EDT80.0032.0021.4023.600.00-52353.71%
CCK220121C000825002020-08-11 10:00AM EDT82.508.600.000.000.00-110.00%
CCK220121C000900002021-06-08 1:59PM EDT90.0014.0013.0014.200.00-3938.98%
CCK220121C000925002020-11-04 12:26PM EDT92.5014.900.000.000.00--00.00%
CCK220121C001000002021-06-10 1:49PM EDT100.008.667.008.100.00-13238.16%
CCK220121C001100002020-11-06 10:36AM EDT110.007.200.000.000.00-603.13%
CCK220121C001150002021-06-14 9:58AM EDT115.002.812.053.100.00-23439.11%
CCK220121C001300002021-05-06 9:32AM EDT130.003.350.652.450.00-1151.76%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK220121P000230002021-03-30 9:30AM EDT23.000.100.000.000.00-1650.00%
CCK220121P000250002021-05-12 9:30AM EDT25.000.050.000.000.00-1750.00%
CCK220121P000300002021-05-11 9:56AM EDT30.000.050.000.100.00-22,63699.22%
CCK220121P000350002020-10-21 9:42AM EDT35.000.900.000.000.00-2050.00%
CCK220121P000400002021-05-25 9:30AM EDT40.000.100.000.000.00-11250.00%
CCK220121P000450002021-05-04 9:30AM EDT45.000.300.000.750.00-21490.19%
CCK220121P000500002020-11-05 10:46AM EDT50.001.900.000.000.00-2025.00%
CCK220121P000525002021-04-09 10:11AM EDT52.500.600.100.750.00-21476.47%
CCK220121P000550002021-04-09 10:29AM EDT55.000.600.100.750.00-21471.68%
CCK220121P000575002021-05-05 9:30AM EDT57.500.600.250.900.00-2071.29%
CCK220121P000600002020-11-05 12:51PM EDT60.003.000.000.000.00-2025.00%
CCK220121P000625002021-05-06 3:30PM EDT62.500.650.650.900.00-21866.50%
CCK220121P000650002021-05-05 9:30AM EDT65.000.800.751.150.00-211065.11%
CCK220121P000675002021-05-06 3:38PM EDT67.500.800.901.150.00-2061.77%
CCK220121P000700002020-09-21 9:30AM EDT70.0010.004.607.000.00-57104.57%
CCK220121P000725002021-04-13 2:52PM EDT72.501.401.001.400.00-2655.35%
CCK220121P000750002021-05-26 10:31AM EDT75.001.521.001.750.00-11753.10%
CCK220121P000775002021-06-15 12:03PM EDT77.501.601.252.000.00-42851.38%
CCK220121P000800002021-05-03 2:38PM EDT80.001.602.052.450.00-25352.69%
CCK220121P000825002021-05-26 3:08PM EDT82.502.501.952.600.00-6850.84%
CCK220121P000850002021-06-07 12:32PM EDT85.003.102.403.300.00-22051.17%
CCK220121P000875002021-06-07 12:31PM EDT87.503.702.953.900.00-21850.15%
CCK220121P000950002021-03-11 12:53PM EDT95.009.505.206.700.00-211049.82%
CCK220121P001000002021-06-01 10:27AM EDT100.007.007.408.500.00-10010046.55%
CCK220121P001050002021-05-10 9:30AM EDT105.005.880.000.000.00-320.00%
CCK220121P001100002021-05-24 10:56AM EDT110.009.300.000.000.00-1130.00%
CCK220121P001400002021-03-05 2:49PM EDT140.0044.2038.1042.500.00-4452.94%