Canada markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.88+0.01 (+0.01%)
At close: 4:00PM EDT
99.60 -0.28 (-0.28%)
After hours: 07:19PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK210820C000850002021-03-03 3:31PM EDT85.0016.1016.4018.400.00--186.55%
CCK210820C000900002021-07-22 11:31AM EDT90.0010.259.2011.500.00-1455.05%
CCK210820C000925002021-07-09 9:30AM EDT92.5013.707.608.300.00-1436.26%
CCK210820C000950002021-07-20 9:30AM EDT95.009.905.405.700.00-11126.73%
CCK210820C000975002021-07-28 1:32PM EDT97.503.803.403.800.00-630525.10%
CCK210820C001000002021-07-28 12:21PM EDT100.002.361.952.200.00-415923.08%
CCK210820C001050002021-07-28 12:21PM EDT105.000.700.301.000.00-661628.52%
CCK210820C001100002021-07-27 10:51AM EDT110.000.330.000.350.00-12,25130.13%
CCK210820C001150002021-07-29 11:19AM EDT115.000.010.000.00-0.14-93.33%113812.50%
CCK210820C001200002021-07-26 10:50AM EDT120.000.050.000.200.00-16943.36%
CCK210820C001250002021-04-21 1:17PM EDT125.001.140.702.150.00--180.79%
CCK210820C001300002021-05-03 10:29AM EDT130.000.600.000.750.00-45465.04%
CCK210820C001350002021-05-07 3:41PM EDT135.000.550.004.800.00-22115.23%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK210820P000650002021-01-20 12:06PM EDT65.001.200.551.250.00--1125.00%
CCK210820P000750002021-07-14 2:29PM EDT75.000.150.000.300.00-2661.91%
CCK210820P000800002021-04-20 11:01AM EDT80.000.500.050.750.00-4860.74%
CCK210820P000825002021-07-27 10:53AM EDT82.500.280.000.350.00-202152.30%
CCK210820P000850002021-07-02 9:31AM EDT85.000.400.000.400.00-12047.27%
CCK210820P000875002021-07-23 1:54PM EDT87.500.400.150.350.00-919139.26%
CCK210820P000900002021-07-27 10:53AM EDT90.000.410.250.400.00-201,34333.94%
CCK210820P000925002021-07-23 2:48PM EDT92.501.100.400.550.00-437830.13%
CCK210820P000950002021-07-27 10:49AM EDT95.000.900.650.850.00-167627.17%
CCK210820P000975002021-07-29 3:39PM EDT97.501.231.201.55-0.12-8.89%131,09126.56%
CCK210820P001000002021-07-29 10:54AM EDT100.002.252.152.40-1.75-43.75%1130423.90%
CCK210820P001050002021-07-26 1:14PM EDT105.006.404.506.700.00-15635.62%
CCK210820P001100002021-07-28 2:45PM EDT110.0010.108.0011.400.00-1545.87%
CCK210820P001150002021-07-14 10:18AM EDT115.008.0013.0016.500.00-81359.33%
CCK210820P001500002021-01-28 10:44AM EDT150.0060.6052.0057.000.00--1169.63%