New Zealand markets close in 4 hours 36 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.67+0.75 (+0.98%)
At close: 04:00PM EDT
77.67 0.00 (0.00%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240517C000675002024-04-15 2:18PM EDT67.509.4010.5011.80+9.40--655.37%
CCK240517C000700002024-04-16 10:43AM EDT70.007.408.408.800.00-294448.34%
CCK240517C000725002024-04-19 12:43PM EDT72.506.206.406.70+0.40+6.90%14944.19%
CCK240517C000750002024-04-16 2:34PM EDT75.004.604.604.900.00-168141.85%
CCK240517C000775002024-04-17 3:53PM EDT77.502.753.103.400.00-125140.14%
CCK240517C000800002024-04-19 3:46PM EDT80.002.081.453.40+0.41+24.55%236853.27%
CCK240517C000825002024-04-17 9:30AM EDT82.501.301.251.400.00-20021038.28%
CCK240517C000850002024-04-19 3:40PM EDT85.000.740.700.85+0.14+23.33%114238.11%
CCK240517C000875002024-04-15 10:35AM EDT87.500.540.400.500.00-103,88538.14%
CCK240517C000900002024-04-19 9:34AM EDT90.000.160.200.30-0.07-30.43%16638.77%
CCK240517C000950002024-04-09 12:51PM EDT95.000.160.000.600.00-1257.91%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240517P000650002024-04-18 3:28PM EDT65.000.260.150.25+0.26--144.63%
CCK240517P000700002024-04-19 1:34PM EDT70.000.750.600.75-0.30-28.57%25,81641.26%
CCK240517P000725002024-04-16 3:48PM EDT72.501.451.101.250.00-263239.94%
CCK240517P000750002024-04-19 2:45PM EDT75.002.051.801.95-0.25-10.87%202838.21%
CCK240517P000775002024-04-19 3:46PM EDT77.503.002.804.10-0.80-21.05%129650.68%
CCK240517P000800002024-04-16 3:48PM EDT80.004.804.105.700.00-612652.93%
CCK240517P000825002024-04-12 10:55AM EDT82.505.505.807.600.00-81956.40%
CCK240517P000850002024-04-17 11:01AM EDT85.008.907.709.700.00-2960.62%
CCK240517P000875002024-04-17 11:01AM EDT87.5011.109.9011.800.00-51663.33%