New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.92+0.49 (+0.64%)
At close: 04:00PM EDT
76.92 0.00 (0.00%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240621C000675002024-04-12 10:41AM EDT67.5012.300.000.000.00-600.00%
CCK240621C000700002024-04-12 10:24AM EDT70.0010.200.000.000.00-200.00%
CCK240621C000725002024-03-18 9:48AM EDT72.507.504.606.800.00-1233.91%
CCK240621C000750002024-03-05 12:21PM EDT75.005.405.906.100.00-72740.09%
CCK240621C000775002024-04-18 1:17PM EDT77.503.590.000.000.00-100.78%
CCK240621C000800002024-04-17 10:33AM EDT80.002.650.000.000.00-103.13%
CCK240621C000825002024-04-15 1:21PM EDT82.501.650.000.000.00-303.13%
CCK240621C000850002024-04-09 3:19PM EDT85.002.200.000.000.00-106.25%
CCK240621C000875002024-03-05 12:20PM EDT87.501.100.851.050.00-73232.76%
CCK240621C000900002024-03-18 9:46AM EDT90.000.760.400.550.00-11330.35%
CCK240621C000925002024-02-01 12:14PM EDT92.504.800.500.600.00--434.79%
CCK240621C000950002024-03-13 2:52PM EDT95.000.400.100.400.00-103234.62%
CCK240621C001000002024-03-28 1:03PM EDT100.000.360.000.000.00-4012.50%
CCK240621C001050002024-01-22 4:59PM EDT105.001.700.000.750.00-1653.44%
CCK240621C001100002024-01-22 1:04PM EDT110.000.950.000.150.00-53143.26%
CCK240621C001150002023-12-06 3:05PM EDT115.000.800.652.200.00-15115175.51%
CCK240621C001200002023-12-22 10:56AM EDT120.000.620.101.500.00-53070.26%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240621P000550002024-02-09 11:42AM EDT55.000.390.050.750.00--352.69%
CCK240621P000600002024-02-09 11:42AM EDT60.000.800.350.500.00--543.75%
CCK240621P000650002024-04-03 12:11PM EDT65.000.500.000.000.00-1012.50%
CCK240621P000675002024-04-16 11:54AM EDT67.500.950.000.000.00-806.25%
CCK240621P000700002024-04-16 11:51AM EDT70.001.450.000.000.00-1206.25%
CCK240621P000725002024-04-16 11:58AM EDT72.502.100.000.000.00-603.13%
CCK240621P000750002024-04-18 1:57PM EDT75.003.000.000.000.00-501.56%
CCK240621P000775002024-04-12 12:44PM EDT77.503.600.000.000.00-500.00%
CCK240621P000800002024-04-16 1:30PM EDT80.005.500.000.000.00-700.00%
CCK240621P000850002024-04-11 10:35AM EDT85.007.200.000.000.00-100.00%
CCK240621P000875002024-04-12 10:53AM EDT87.509.700.000.000.00-100.00%
CCK240621P000900002024-02-05 12:37PM EDT90.006.7014.4014.800.00-3944.48%
CCK240621P000925002024-02-05 12:31PM EDT92.508.1016.7017.100.00--046.66%
CCK240621P000950002024-01-26 12:38PM EDT95.007.3016.0019.400.00-4448.32%