New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.67+0.30 (+0.36%)
At close: 04:00PM EDT
83.22 -0.45 (-0.54%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240621C000675002024-04-12 10:41AM EDT67.5012.3015.7018.600.00-61569.97%
CCK240621C000700002024-04-29 3:45PM EDT70.0012.0512.4015.500.00-11376.95%
CCK240621C000725002024-03-18 9:48AM EDT72.507.504.606.800.00-120.00%
CCK240621C000750002024-05-01 1:43PM EDT75.009.108.709.100.00-12733.50%
CCK240621C000775002024-05-24 2:42PM EDT77.506.386.307.90-1.12-14.93%13346.07%
CCK240621C000800002024-05-24 2:42PM EDT80.004.154.105.40-1.05-20.19%156435.84%
CCK240621C000825002024-05-23 12:41PM EDT82.502.252.252.450.00-3726419.65%
CCK240621C000850002024-05-23 2:33PM EDT85.001.051.001.15+0.15+16.67%114918.60%
CCK240621C000875002024-05-23 12:07PM EDT87.500.400.301.350.00-226830.32%
CCK240621C000900002024-05-21 11:03AM EDT90.000.250.050.150.00-3015918.36%
CCK240621C000925002024-02-01 12:14PM EDT92.504.800.500.600.00--433.84%
CCK240621C000950002024-05-20 10:45AM EDT95.000.050.002.150.00-23363.45%
CCK240621C001000002024-03-28 1:03PM EDT100.000.360.050.750.00-42353.42%
CCK240621C001050002024-05-02 2:30PM EDT105.000.100.002.100.00-1569.46%
CCK240621C001100002024-01-22 1:04PM EDT110.000.950.000.150.00-53151.86%
CCK240621C001150002023-12-06 3:05PM EDT115.000.800.652.200.00-15115195.21%
CCK240621C001200002023-12-22 10:56AM EDT120.000.620.101.500.00-53089.45%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240621P000550002024-02-09 11:42AM EDT55.000.390.050.750.00--394.14%
CCK240621P000600002024-02-09 11:42AM EDT60.000.800.350.500.00--578.71%
CCK240621P000650002024-05-24 1:58PM EDT65.000.050.000.100.00-96347.36%
CCK240621P000675002024-05-21 11:14AM EDT67.500.050.000.200.00-24946.88%
CCK240621P000700002024-05-01 3:59PM EDT70.000.200.050.200.00-16740.33%
CCK240621P000725002024-04-29 9:48AM EDT72.500.800.050.150.00-11931.84%
CCK240621P000750002024-05-01 3:04PM EDT75.000.380.050.300.00-146730.27%
CCK240621P000775002024-05-17 12:37PM EDT77.500.160.100.250.00-205,06822.12%
CCK240621P000800002024-05-24 1:08PM EDT80.000.500.350.55+0.05+11.11%14,83220.22%
CCK240621P000825002024-05-24 1:27PM EDT82.501.131.051.20-0.24-17.52%65918.76%
CCK240621P000850002024-05-23 10:36AM EDT85.002.252.302.450.00-411218.29%
CCK240621P000875002024-05-20 12:09PM EDT87.503.004.104.600.00-72522.95%
CCK240621P000900002024-02-05 12:37PM EDT90.006.7014.4014.800.00-39116.77%
CCK240621P000925002024-02-05 12:31PM EDT92.508.1016.7017.100.00--0123.71%
CCK240621P000950002024-01-26 12:38PM EDT95.007.3016.0019.400.00-44113.38%