Canada markets open in 2 hours 29 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.17+0.27 (+0.32%)
At close: 04:00PM EDT
85.17 0.00 (0.00%)
After hours: 05:23PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621C000675002024-04-12 10:41AM EDT67.5012.3015.7018.600.00-61567.87%
CCK240621C000700002024-04-29 3:45PM EDT70.0012.050.000.000.00-1130.00%
CCK240621C000725002024-03-18 9:48AM EDT72.507.504.606.800.00-120.00%
CCK240621C000750002024-05-01 1:43PM EDT75.009.100.000.000.00-100.00%
CCK240621C000775002024-05-13 9:46AM EDT77.507.500.000.000.00-100.00%
CCK240621C000800002024-05-13 10:11AM EDT80.005.200.000.000.00-100.00%
CCK240621C000825002024-05-17 10:03AM EDT82.503.570.000.000.00-12650.00%
CCK240621C000850002024-05-20 11:06AM EDT85.002.000.000.000.00-6600.00%
CCK240621C000875002024-05-20 10:45AM EDT87.500.900.000.000.00-103.13%
CCK240621C000900002024-05-20 12:22PM EDT90.000.300.000.000.00-11296.25%
CCK240621C000925002024-02-01 12:14PM EDT92.504.800.500.600.00--427.74%
CCK240621C000950002024-05-20 10:45AM EDT95.000.050.000.000.00-206.25%
CCK240621C001000002024-03-28 1:03PM EDT100.000.360.050.750.00-42346.27%
CCK240621C001050002024-05-02 2:30PM EDT105.000.100.000.000.00-1512.50%
CCK240621C001100002024-01-22 1:04PM EDT110.000.950.000.150.00-53145.80%
CCK240621C001150002023-12-06 3:05PM EDT115.000.800.652.200.00-15115185.25%
CCK240621C001200002023-12-22 10:56AM EDT120.000.620.101.500.00-53080.32%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK240621P000550002024-02-09 11:42AM EDT55.000.390.050.750.00--390.82%
CCK240621P000600002024-02-09 11:42AM EDT60.000.800.350.500.00--576.51%
CCK240621P000650002024-05-16 9:37AM EDT65.000.050.000.000.00-3025.00%
CCK240621P000675002024-05-20 2:24PM EDT67.500.050.000.000.00-24912.50%
CCK240621P000700002024-05-01 3:59PM EDT70.000.200.000.000.00-16712.50%
CCK240621P000725002024-04-29 9:48AM EDT72.500.800.000.000.00-1012.50%
CCK240621P000750002024-05-01 3:04PM EDT75.000.380.000.000.00-146712.50%
CCK240621P000775002024-05-17 12:37PM EDT77.500.160.000.000.00-205,0686.25%
CCK240621P000800002024-05-16 12:32PM EDT80.000.400.000.000.00-94,8326.25%
CCK240621P000825002024-05-09 11:34AM EDT82.501.500.000.000.00-1963.13%
CCK240621P000850002024-05-20 1:20PM EDT85.001.620.000.000.00-71330.20%
CCK240621P000875002024-05-20 12:09PM EDT87.503.000.000.000.00-700.00%
CCK240621P000900002024-02-05 12:37PM EDT90.006.7014.4014.800.00-39116.89%
CCK240621P000925002024-02-05 12:31PM EDT92.508.1016.7017.100.00--0123.74%
CCK240621P000950002024-01-26 12:38PM EDT95.007.3016.0019.400.00-44114.92%