New Zealand markets close in 14 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.73+0.52 (+0.63%)
At close: 04:00PM EST
82.73 +0.04 (+0.05%)
After hours: 04:11PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK221216C000450002022-10-27 12:30PM EST45.0025.1036.7039.700.00--0182.91%
CCK221216C000550002022-10-25 2:56PM EST55.0015.9026.9028.600.00--079.69%
CCK221216C000600002022-11-03 8:33AM EST60.0010.4022.4023.800.00--0101.66%
CCK221216C000650002022-11-08 11:31AM EST65.0012.7817.0018.600.00-3758.79%
CCK221216C000700002022-11-21 10:29AM EST70.0010.5012.5013.400.00-112953.52%
CCK221216C000750002022-11-30 2:37PM EST75.007.007.808.500.00-1274551.56%
CCK221216C000800002022-11-30 1:30PM EST80.002.403.904.200.00-7817439.70%
CCK221216C000850002022-12-01 10:19AM EST85.001.251.251.50+0.41+48.81%1175536.43%
CCK221216C000900002022-11-28 10:19AM EST90.000.320.250.350.00-217034.91%
CCK221216C001050002022-10-25 2:21PM EST105.000.100.000.250.00--161.52%
CCK221216C001100002022-10-21 9:07AM EST110.000.200.000.250.00-1171.19%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK221216P000450002022-11-03 2:47PM EST45.000.100.000.250.00-110145.12%
CCK221216P000500002022-11-15 1:45PM EST50.000.060.000.250.00-1125122.46%
CCK221216P000550002022-11-15 1:45PM EST55.000.110.000.050.00-18982.03%
CCK221216P000600002022-12-01 11:33AM EST60.000.020.000.20-0.03-60.00%22,36879.69%
CCK221216P000650002022-11-28 9:41AM EST65.000.050.000.100.00-220555.86%
CCK221216P000700002022-12-01 1:22PM EST70.000.050.050.15-0.09-64.29%161,61249.41%
CCK221216P000750002022-12-01 10:18AM EST75.000.450.300.40-0.26-36.62%227941.55%
CCK221216P000800002022-12-01 2:25PM EST80.001.251.151.30-0.20-13.79%52,92436.87%
CCK221216P000850002022-10-28 9:02AM EST85.0016.503.603.900.00-4038.48%
CCK221216P001200002022-10-25 12:13PM EST120.0048.7935.8039.600.00--0109.67%