New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.45-0.32 (-0.36%)
At close: 04:00PM EST
88.08 -0.37 (-0.42%)
After hours: 07:19PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK230421C000550002022-11-04 9:41AM EST55.0020.9029.1032.800.00-220.00%
CCK230421C000600002022-11-03 10:16AM EST60.0015.8024.4027.900.00--10.00%
CCK230421C000650002022-12-30 2:37PM EST65.0018.9021.7026.500.00-2376.56%
CCK230421C000700002022-12-30 2:37PM EST70.0014.8017.1021.700.00-22465.87%
CCK230421C000750002023-01-23 11:19AM EST75.0015.5414.8015.200.00-21,01540.85%
CCK230421C000800002023-01-17 10:11AM EST80.0010.8010.6011.000.00-105836.43%
CCK230421C000850002023-01-26 12:25PM EST85.007.007.007.300.00-141532.76%
CCK230421C000900002023-01-26 10:35AM EST90.004.204.104.400.00-11,24030.29%
CCK230421C000950002023-01-23 9:53AM EST95.002.302.052.300.00-16,04328.08%
CCK230421C001000002023-01-13 2:20PM EST100.001.280.901.100.00-42826.99%
CCK230421C001050002023-01-23 12:42PM EST105.000.610.350.500.00-2626.64%
CCK230421C001100002022-12-27 9:40AM EST110.000.450.000.000.00-14812.50%
CCK230421C001150002022-11-03 8:56AM EST115.000.250.300.600.00-254037.99%
CCK230421C001200002022-09-09 11:00AM EST120.003.300.350.950.00-6647.41%
CCK230421C001250002022-10-21 2:59PM EST125.000.500.100.300.00-1140.63%
CCK230421C001300002022-09-09 9:06AM EST130.001.650.050.600.00-5550.54%
CCK230421C001350002022-09-09 9:21AM EST135.001.200.000.500.00-101052.30%
CCK230421C001400002022-09-09 12:27PM EST140.000.910.000.450.00-101054.59%
CCK230421C001450002023-01-06 11:16AM EST145.000.130.000.250.00-2252.30%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK230421P000350002022-11-02 11:10AM EST35.000.450.000.250.00-11189.65%
CCK230421P000400002022-11-03 10:20AM EST40.000.350.050.250.00--279.79%
CCK230421P000450002022-11-03 10:20AM EST45.000.600.100.250.00-192070.61%
CCK230421P000500002022-11-08 3:21PM EST50.000.820.300.450.00-1769.34%
CCK230421P000550002023-01-06 2:44PM EST55.000.400.000.250.00-7115454.88%
CCK230421P000600002022-11-30 3:59PM EST60.001.050.700.850.00-113258.89%
CCK230421P000650002022-11-21 2:57PM EST65.002.091.201.350.00-21256.47%
CCK230421P000700002022-12-28 12:01PM EST70.002.150.450.600.00-11,02137.06%
CCK230421P000750002023-01-05 12:47PM EST75.003.010.851.050.00-21933.86%
CCK230421P000800002022-12-13 11:56AM EST80.005.552.753.000.00-65139.73%
CCK230421P000850002023-01-26 10:31AM EST85.003.202.953.200.00-134228.68%
CCK230421P000900002022-12-13 2:40PM EST90.0010.706.807.200.00-13837.73%
CCK230421P000950002022-12-13 1:23PM EST95.0014.1010.0010.400.00-72837.99%
CCK230421P001000002022-10-12 1:56PM EST100.0020.5020.6021.000.00-13180.31%
CCK230421P001050002022-09-26 10:36AM EST105.0023.6033.1037.300.00-515145.01%
CCK230421P001500002022-10-25 12:34PM EST150.0078.4565.6069.100.00--0117.19%