New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.51+0.01 (+0.01%)
At close: 04:00PM EDT
79.05 -0.46 (-0.58%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK241018C000650002024-03-13 3:30PM EDT65.0016.600.000.000.00--240.00%
CCK241018C000700002024-02-21 4:11PM EDT70.0010.2012.0012.300.00-12230.12%
CCK241018C000725002024-03-15 10:56AM EDT72.5010.990.000.000.00-1260.00%
CCK241018C000750002024-02-16 3:45PM EDT75.005.708.209.500.00-252531.62%
CCK241018C000775002024-02-29 11:46AM EDT77.506.407.908.400.00-12432.60%
CCK241018C000800002024-02-20 1:17PM EDT80.004.356.206.500.00--629.42%
CCK241018C000825002024-03-15 1:38PM EDT82.505.700.000.000.00-1151.56%
CCK241018C000850002024-03-15 3:54PM EDT85.004.500.000.000.00-11493.13%
CCK241018C000875002024-04-05 3:12PM EDT87.503.110.000.000.00-113.13%
CCK241018C000900002024-03-08 10:46AM EDT90.003.202.252.600.00-20223326.93%
CCK241018C001000002024-02-21 4:30PM EDT100.000.710.802.000.00--2533.68%
CCK241018C001050002024-02-23 12:23PM EDT105.000.560.450.650.00-202027.39%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK241018P000550002024-03-19 2:57PM EDT55.000.630.000.000.00-3812.50%
CCK241018P000600002024-03-22 9:52AM EDT60.001.030.000.000.00-31516.25%
CCK241018P000625002024-04-02 3:57PM EDT62.501.200.000.000.00--16.25%
CCK241018P000650002024-02-27 10:53AM EDT65.002.251.351.500.00--5030.23%
CCK241018P000675002024-02-16 2:44PM EDT67.504.102.402.600.00-191933.40%
CCK241018P000700002024-02-21 2:29PM EDT70.003.902.903.100.00--231.85%
CCK241018P000725002024-03-07 10:45AM EDT72.504.502.503.800.00-16330.87%
CCK241018P000750002024-03-20 11:49AM EDT75.004.390.000.000.00-1291.56%
CCK241018P000775002024-03-01 11:21AM EDT77.506.304.704.900.00-42325.94%