New Zealand markets closed

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.26+0.75 (+0.96%)
At close: 04:00PM EDT
76.06 -3.20 (-4.04%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240419C000650002024-02-16 4:29PM EDT65.007.9611.8015.300.00-1177.34%
CCK240419C000700002024-03-15 9:32AM EDT70.008.607.709.900.00-11547.56%
CCK240419C000725002024-03-01 4:59PM EDT72.505.305.307.600.00-3242.04%
CCK240419C000750002024-03-28 3:28PM EDT75.004.704.705.00+1.00+27.03%416629.93%
CCK240419C000775002024-03-25 1:39PM EDT77.502.342.752.900.00-210924.63%
CCK240419C000800002024-03-26 12:10PM EDT80.001.401.301.40+0.42+42.86%31,27422.36%
CCK240419C000825002024-03-28 3:49PM EDT82.500.500.450.55+0.10+25.00%134921.49%
CCK240419C000850002024-03-25 3:11PM EDT85.000.130.100.200.00-411,24221.88%
CCK240419C000875002024-03-19 1:19PM EDT87.500.100.000.100.00-21524.32%
CCK240419C000900002024-03-04 3:48PM EDT90.000.380.000.750.00-15748.83%
CCK240419C000925002024-03-04 3:48PM EDT92.500.380.000.750.00-1755.57%
CCK240419C000950002024-02-06 12:39PM EDT95.000.190.000.750.00-918251.56%
CCK240419C001000002024-02-07 12:08PM EDT100.000.100.000.750.00-18022762.11%
CCK240419C001050002024-02-05 4:07PM EDT105.000.360.000.750.00-12471.73%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240419P000650002024-03-18 9:45AM EDT65.000.130.000.050.00-1032039.26%
CCK240419P000675002024-03-22 10:51AM EDT67.500.080.000.100.00-206036.82%
CCK240419P000700002024-03-27 10:02AM EDT70.000.100.000.100.00-55,31829.79%
CCK240419P000725002024-03-15 12:52PM EDT72.500.550.050.150.00-12224.90%
CCK240419P000750002024-03-27 12:40PM EDT75.000.620.250.350.00-2919122.41%
CCK240419P000775002024-03-13 3:59PM EDT77.502.050.750.850.00-66420.53%
CCK240419P000800002024-03-06 1:31PM EDT80.004.701.751.950.00-12419.90%
CCK240419P000825002024-03-25 10:13AM EDT82.504.803.405.200.00-21042.09%
CCK240419P000850002024-01-16 12:47PM EDT85.002.5010.6015.400.00-116123.17%
CCK240419P000875002024-02-06 10:38AM EDT87.5011.839.1013.600.00-1678.61%
CCK240419P000900002024-01-31 1:53PM EDT90.003.9012.0015.700.00-17187.74%
CCK240419P000925002024-01-31 1:53PM EDT92.505.2014.3018.100.00-22093.99%
CCK240419P000950002023-12-28 12:46PM EDT95.005.606.006.400.00-18200.00%