New Zealand markets close in 6 hours 20 minutes

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.92+0.10 (+0.13%)
At close: 04:00PM EST
76.92 0.00 (0.00%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240315C000600002024-02-07 9:31AM EST60.0018.5015.4018.300.00--1105.62%
CCK240315C000650002024-02-06 9:36AM EST65.0010.4010.4014.300.00--155.81%
CCK240315C000700002024-02-23 3:18PM EST70.007.105.607.50+0.30+4.41%33740.38%
CCK240315C000750002024-02-23 2:46PM EST75.002.752.802.95-0.10-3.51%6217625.83%
CCK240315C000800002024-02-23 1:11PM EST80.000.540.500.65-0.14-20.59%1610324.32%
CCK240315C000825002024-02-23 11:42AM EST82.500.250.150.30+0.05+25.00%413525.98%
CCK240315C000850002024-02-23 1:38PM EST85.000.110.050.15-0.01-8.33%717228.13%
CCK240315C000875002024-02-06 1:14PM EST87.500.200.000.450.00-3444.68%
CCK240315C000900002024-02-12 2:57PM EST90.000.050.000.750.00-1959.47%
CCK240315C000925002024-02-14 1:20PM EST92.500.070.000.400.00-410456.06%
CCK240315C000950002024-02-13 10:32AM EST95.000.020.000.050.00-55442.19%
CCK240315C000975002024-02-15 9:52AM EST97.500.100.000.050.00-1096146.68%
CCK240315C001000002024-02-02 2:51PM EST100.000.450.000.750.00-4771.83%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK240315P000650002024-02-20 12:14PM EST65.000.150.000.350.00-1252.93%
CCK240315P000700002024-02-23 3:25PM EST70.000.110.100.20-0.14-56.00%124,93729.49%
CCK240315P000750002024-02-23 3:14PM EST75.000.750.800.90-0.30-28.57%10555823.83%
CCK240315P000800002024-02-21 11:12AM EST80.005.783.503.700.00-2623.83%
CCK240315P000825002024-02-12 2:03PM EST82.506.855.206.100.00-13,87431.13%
CCK240315P000850002024-01-29 11:38AM EST85.001.407.709.600.00--458.79%
CCK240315P000875002024-02-06 9:45AM EST87.5010.008.6012.300.00-2171.22%
CCK240315P000925002024-01-29 11:38AM EST92.504.5013.5016.800.00-3677.25%