New Zealand markets open in 6 hours 55 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.77-2.13 (-2.37%)
At close: 04:00PM EST
87.77 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK230915C000450002022-10-26 1:37PM EST45.0028.7037.2042.000.00--00.00%
CCK230915C000550002022-11-04 9:30AM EST55.0022.8030.6034.100.00-3348.24%
CCK230915C000600002023-01-05 3:59PM EST60.0026.6028.1031.600.00-1959.38%
CCK230915C000650002023-01-05 3:59PM EST65.0022.6024.7028.000.00-11458.62%
CCK230915C000700002023-01-05 3:59PM EST70.0018.8021.0021.300.00-29841.09%
CCK230915C000750002023-02-02 2:15PM EST75.0019.200.000.000.00-290.00%
CCK230915C000800002023-02-02 3:08PM EST80.0014.500.000.000.00-3440.00%
CCK230915C000850002023-01-11 10:41AM EST85.009.700.000.000.00-7110.00%
CCK230915C000900002023-02-01 10:32AM EST90.007.590.000.000.00-5260.78%
CCK230915C000950002023-02-01 10:10AM EST95.005.200.000.000.00-173.13%
CCK230915C001000002023-01-23 9:31AM EST100.004.000.000.000.00-51523.13%
CCK230915C001050002023-01-04 1:04PM EST105.002.752.202.400.00-102727.90%
CCK230915C001100002023-01-25 3:43PM EST110.001.400.000.000.00-1446.25%
CCK230915C001150002023-01-12 3:57PM EST115.001.250.000.000.00-8496.25%
CCK230915C001200002023-02-02 1:39PM EST120.000.680.000.000.00-20836.25%
CCK230915C001250002023-02-02 1:39PM EST125.000.430.000.000.00-362212.50%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK230915P000350002022-11-11 3:20PM EST35.000.450.200.350.00-3361.52%
CCK230915P000450002022-11-03 11:19AM EST45.001.400.450.800.00-22854.00%
CCK230915P000500002022-11-01 2:32PM EST50.002.600.951.150.00--452.66%
CCK230915P000550002023-01-30 3:25PM EST55.000.620.000.000.00-11112.50%
CCK230915P000600002023-01-18 12:58PM EST60.001.100.000.000.00-116812.50%
CCK230915P000650002023-01-13 2:04PM EST65.001.650.000.000.00-21456.25%
CCK230915P000700002023-02-02 11:53AM EST70.001.700.000.000.00-11336.25%
CCK230915P000750002023-01-13 1:55PM EST75.003.300.000.000.00-2196.25%
CCK230915P000850002023-01-13 1:46PM EST85.006.400.000.000.00-30310.78%
CCK230915P000900002023-01-11 1:04PM EST90.0010.600.000.000.00--30.00%
CCK230915P000950002023-01-11 1:05PM EST95.0013.700.000.000.00-4150.00%
CCK230915P001000002022-10-20 11:44AM EST100.0020.5020.9021.500.00-724050.31%
CCK230915P001050002022-10-19 1:05PM EST105.0024.1024.1025.600.00--252.15%
CCK230915P001100002022-10-18 10:09AM EST110.0027.0030.7032.400.00--160.41%
CCK230915P001150002022-10-18 10:07AM EST115.0031.2034.6038.400.00--164.50%