CCK - Crown Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK181116C000430002018-10-19 11:48PM EDT43.005.802.753.200.00-1150.39%
CCK181116C000450002018-10-22 3:08PM EDT45.001.461.101.350.00-1485536.43%
CCK181116C000460002018-10-22 11:38AM EDT46.000.980.750.900.00-227334.52%
CCK181116C000470002018-10-18 2:39PM EDT47.001.360.700.800.00-21239.06%
CCK181116C000480002018-10-22 3:13PM EDT48.000.390.300.400.00-3757833.94%
CCK181116C000490002018-10-23 9:37AM EDT49.000.240.100.30+0.04+20.00%1087135.55%
CCK181116C000500002018-10-22 3:13PM EDT50.000.160.000.200.00-4015735.84%
CCK181116C000525002018-10-22 3:13PM EDT52.500.040.000.200.00-2536645.80%
CCK181116C000550002018-10-22 3:13PM EDT55.000.020.000.300.00-154851.56%
CCK181116C000575002018-10-16 2:45PM EDT57.500.150.100.200.00-1159.57%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK181116P000400002018-10-16 2:45PM EDT40.000.200.300.400.00-1140.33%
CCK181116P000410002018-10-16 2:45PM EDT41.000.200.400.550.00-1438.38%
CCK181116P000420002018-10-18 2:26PM EDT42.000.300.350.500.00-12429.69%
CCK181116P000430002018-10-23 9:30AM EDT43.000.700.700.85+0.20+40.00%72230.47%
CCK181116P000440002018-10-22 10:00AM EDT44.000.701.101.200.00-549028.74%
CCK181116P000450002018-10-22 12:50PM EDT45.001.451.501.750.00-41028.86%
CCK181116P000460002018-10-22 12:50PM EDT46.002.012.052.300.00-36026.27%
CCK181116P000470002018-10-22 10:39AM EDT47.002.502.753.200.00-281229.98%
CCK181116P000480002018-10-18 11:24AM EDT48.002.052.853.100.00-3740.00%
CCK181116P000490002018-10-15 1:27PM EDT49.002.903.604.000.00-1190.00%
CCK181116P000500002018-10-16 2:45PM EDT50.002.754.205.100.00-440.00%
CCK181116P000525002018-10-16 2:45PM EDT52.505.206.508.400.00+100.00%111143.16%