New Zealand markets open in 4 hours 41 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.57-0.41 (-0.53%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240419C000650002024-02-16 4:29PM EDT65.007.9611.8015.300.00-11239.16%
CCK240419C000700002024-04-04 12:00PM EDT70.008.706.206.500.00-2150.00%
CCK240419C000725002024-03-01 4:59PM EDT72.505.305.307.400.00-32148.14%
CCK240419C000750002024-04-16 9:50AM EDT75.001.501.202.800.00-115169.82%
CCK240419C000775002024-04-15 2:38PM EDT77.500.250.150.30-0.17-40.48%111423.83%
CCK240419C000800002024-04-15 1:11PM EDT80.000.080.000.350.00-396651.95%
CCK240419C000825002024-04-15 9:30AM EDT82.500.100.000.400.00-134962.70%
CCK240419C000850002024-04-05 12:00PM EDT85.000.010.000.200.00-211,24069.14%
CCK240419C000875002024-03-19 1:19PM EDT87.500.100.000.750.00-215112.70%
CCK240419C000900002024-03-04 3:48PM EDT90.000.380.000.750.00-157129.49%
CCK240419C000925002024-03-04 3:48PM EDT92.500.380.000.750.00-17145.31%
CCK240419C000950002024-02-06 12:39PM EDT95.000.190.000.750.00-9182160.16%
CCK240419C001000002024-04-08 1:42PM EDT100.000.030.000.750.00-2227188.09%
CCK240419C001050002024-02-05 4:07PM EDT105.000.360.000.750.00-124213.67%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240419P000650002024-03-18 9:45AM EDT65.000.130.000.750.00-10320136.33%
CCK240419P000675002024-03-22 10:51AM EDT67.500.080.000.750.00-2060111.91%
CCK240419P000700002024-04-10 10:54AM EDT70.000.020.000.750.00-3,2853,79987.50%
CCK240419P000725002024-04-02 1:03PM EDT72.500.100.000.750.00-12162.40%
CCK240419P000750002024-04-15 3:24PM EDT75.000.650.200.350.00-1319233.99%
CCK240419P000775002024-04-12 3:27PM EDT77.501.201.351.500.00-237534.62%
CCK240419P000800002024-04-11 10:31AM EDT80.001.553.504.000.00-32450.29%
CCK240419P000825002024-04-12 10:58AM EDT82.504.005.406.500.00-20886.52%
CCK240419P000850002024-01-16 12:47PM EDT85.002.5010.6015.400.00-116278.13%
CCK240419P000875002024-02-06 10:38AM EDT87.5011.830.000.000.00-160.00%
CCK240419P000900002024-01-31 1:53PM EDT90.003.9012.0015.700.00-171133.20%
CCK240419P000925002024-01-31 1:53PM EDT92.505.2014.3018.100.00-220134.77%
CCK240419P000950002023-12-28 12:46PM EDT95.005.606.006.400.00-18200.00%