New Zealand markets close in 2 hours 50 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.18-0.97 (-1.23%)
At close: 04:00PM EDT
78.18 -0.02 (-0.03%)
After hours: 04:02PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240719C000550002024-05-02 9:41AM EDT55.0027.7027.4031.100.00--2190.70%
CCK240719C000600002024-03-14 3:44PM EDT60.0018.6016.6019.900.00-2692.33%
CCK240719C000650002024-04-12 10:56AM EDT65.0014.9018.0021.300.00-416140.21%
CCK240719C000675002024-03-12 1:21PM EDT67.5012.6012.5013.800.00--1274.12%
CCK240719C000700002024-04-12 10:46AM EDT70.0010.8013.7016.200.00-229117.16%
CCK240719C000725002024-04-30 9:33AM EDT72.5013.508.8011.900.00-11179.37%
CCK240719C000750002024-05-01 3:03PM EDT75.0010.508.0011.400.00-117887.45%
CCK240719C000775002024-06-11 2:56PM EDT77.504.302.652.800.00-411226.20%
CCK240719C000800002024-06-13 11:25AM EDT80.002.101.401.550.00-310724.76%
CCK240719C000825002024-06-14 12:56PM EDT82.500.750.601.00-0.60-44.44%22027.10%
CCK240719C000850002024-06-14 2:18PM EDT85.000.280.200.35-0.12-30.00%123623.83%
CCK240719C000875002024-06-06 12:40PM EDT87.500.700.050.150.00-112323.93%
CCK240719C000900002024-05-31 10:07AM EDT90.000.490.001.350.00-406252.54%
CCK240719C000925002024-02-26 3:58PM EDT92.500.730.600.750.00-151548.24%
CCK240719C000950002024-06-13 3:16PM EDT95.000.050.000.750.00-211253.32%
CCK240719C001000002024-04-29 9:30AM EDT100.000.620.000.000.00-61825.00%
CCK240719C001050002024-02-22 4:41PM EDT105.000.250.000.750.00-12160.94%
CCK240719C001100002023-12-20 3:18PM EDT110.002.121.251.500.00-101192.82%
CCK240719C001150002024-02-06 10:36AM EDT115.000.130.000.000.00-1125.00%
CCK240719C001250002024-01-09 10:30AM EDT125.000.450.000.000.00--125.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240719P000500002024-02-09 1:46PM EDT50.000.260.000.750.00--1291.50%
CCK240719P000550002024-02-08 11:05AM EDT55.000.510.150.750.00--878.03%
CCK240719P000600002024-04-18 3:54PM EDT60.000.400.000.950.00-345962.94%
CCK240719P000650002024-05-29 3:16PM EDT65.000.100.001.400.00-106753.17%
CCK240719P000675002024-04-19 11:42AM EDT67.501.200.000.750.00-71646.17%
CCK240719P000700002024-04-30 10:36AM EDT70.000.300.050.750.00-317738.04%
CCK240719P000725002024-05-01 12:52PM EDT72.500.500.000.750.00-11029.76%
CCK240719P000750002024-06-14 11:53AM EDT75.000.870.750.85+0.22+33.85%1318122.44%
CCK240719P000775002024-06-14 2:49PM EDT77.501.621.551.70+0.72+80.00%314921.66%
CCK240719P000800002024-06-13 12:03PM EDT80.002.202.355.000.00-112042.46%
CCK240719P000825002024-06-14 10:16AM EDT82.504.824.505.90+1.97+69.12%13734.28%
CCK240719P000850002024-06-12 11:50AM EDT85.005.104.707.100.00-16422.36%
CCK240719P000875002024-05-24 1:57PM EDT87.504.507.1010.600.00-1345.17%
CCK240719P000900002024-06-13 2:50PM EDT90.0011.2010.1013.400.00-68055.88%
CCK240719P000950002024-01-31 12:26PM EDT95.007.800.000.000.00--30.00%
CCK240719P001000002023-11-24 10:53AM EDT100.0017.2010.4010.800.00-100.00%
CCK240719P001050002024-01-23 11:23AM EDT105.0014.1626.7030.700.00-1092.87%