New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.77-1.50 (-1.78%)
At close: 04:00PM EDT
82.77 0.00 (0.00%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK221021C000800002022-09-07 3:14PM EDT80.0016.205.506.000.00--149.85%
CCK221021C000850002022-09-23 9:57AM EDT85.002.052.753.10-2.15-51.19%1144.47%
CCK221021C000900002022-09-23 3:44PM EDT90.001.201.104.60-2.03-62.85%11160.43%
CCK221021C000950002022-09-22 2:44PM EDT95.000.450.452.050.00-135053.56%
CCK221021C001000002022-09-23 1:44PM EDT100.000.300.150.35-0.18-37.50%71,28945.95%
CCK221021C001050002022-09-23 11:10AM EDT105.000.300.000.50+0.10+50.00%210450.98%
CCK221021C001100002022-09-13 9:30AM EDT110.000.900.000.750.00-533763.57%
CCK221021C001150002022-08-05 3:17PM EDT115.000.400.000.750.00-14971.05%
CCK221021C001200002022-06-30 9:56AM EDT120.000.800.701.900.00-326103.42%
CCK221021C001250002022-09-19 10:35AM EDT125.000.100.000.250.00-251070.51%
CCK221021C001300002022-08-17 10:18AM EDT130.000.230.000.750.00-52790.82%
CCK221021C001350002022-08-22 11:21AM EDT135.000.160.000.000.00-54150.00%
CCK221021C001400002022-05-09 10:27AM EDT140.000.700.004.800.00-521154.49%
CCK221021C001450002022-03-31 1:25PM EDT145.004.300.501.050.00-1518123.14%
CCK221021C001500002022-05-06 11:39AM EDT150.000.450.003.500.00-30154.25%
CCK221021C001550002022-04-01 10:15AM EDT155.002.250.200.550.00-10117.48%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK221021P000450002022-07-11 9:30AM EDT45.000.750.000.000.00--150.00%
CCK221021P000650002022-08-09 12:43PM EDT65.000.550.000.750.00-1159.28%
CCK221021P000700002022-09-20 10:35AM EDT70.001.000.651.05+0.60+150.00%2656.20%
CCK221021P000750002022-09-22 12:27PM EDT75.001.101.153.700.00-31262.67%
CCK221021P000800002022-09-23 9:47AM EDT80.003.102.503.50+1.55+100.00%14152.95%
CCK221021P000850002022-09-22 9:31AM EDT85.005.804.605.10+3.25+127.45%31,51141.92%
CCK221021P000900002022-09-22 3:51PM EDT90.007.006.409.200.00-2697449.66%
CCK221021P000950002022-09-22 11:37AM EDT95.0010.0011.7013.800.00-122558.42%
CCK221021P001000002022-09-23 10:52AM EDT100.0018.9016.2017.90+6.20+48.82%2116954.10%
CCK221021P001050002022-08-04 1:40PM EDT105.0016.4512.8015.100.00-1130.00%
CCK221021P001100002022-08-23 10:16AM EDT110.0014.2020.3025.000.00-220.00%
CCK221021P001150002022-04-07 1:30PM EDT115.007.4013.5015.200.00-110.00%
CCK221021P001200002022-05-03 9:51AM EDT120.0013.6815.5017.300.00-10250.00%
CCK221021P001250002022-03-14 12:06AM EDT125.0016.100.000.000.00--00.00%
CCK221021P001300002022-04-07 3:32PM EDT130.0015.1024.8026.800.00-8200.00%
CCK221021P001400002022-04-26 9:32AM EDT140.0027.8034.0038.600.00--00.00%
CCK221021P001500002022-04-26 9:32AM EDT150.0037.2044.1048.600.00--00.00%