CCK - Crown Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK180817C000400002018-08-13 1:59PM EDT40.001.000.851.050.00-142327.15%
CCK180817C000410002018-08-13 3:49PM EDT41.000.400.300.400.00-31325.98%
CCK180817C000420002018-08-13 10:35AM EDT42.000.350.050.150.00-54230.27%
CCK180817C000430002018-08-13 1:10PM EDT43.000.050.000.050.00-202,65533.20%
CCK180817C000440002018-08-13 11:45AM EDT44.000.050.000.100.00-83,13252.34%
CCK180817C000450002018-08-13 11:05AM EDT45.000.050.000.050.00-31,28555.08%
CCK180817C000460002018-08-07 1:49PM EDT46.000.400.000.050.00-2326357.03%
CCK180817C000470002018-08-03 2:41PM EDT47.000.200.200.50-0.05-20.00%5210117.58%
CCK180817C000480002018-07-30 2:14PM EDT48.000.150.000.550.00-2119120.70%
CCK180817C000490002018-07-25 12:33PM EDT49.000.050.000.100.00-11691.41%
CCK180817C000500002018-07-27 3:56PM EDT50.000.010.000.05-0.19-95.00%111189.84%
CCK180817C000550002018-07-16 10:21AM EDT55.000.050.000.05+0.05+100.00%240125.00%
CCK180817C000600002018-06-19 11:57AM EDT60.000.040.000.30+0.04+100.00%010203.13%
CCK180817C000650002018-07-20 11:54PM EDT65.000.500.000.200.00-44221.09%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK180817P000370002018-07-13 11:55PM EDT37.000.150.050.150.00-1168.16%
CCK180817P000380002018-07-05 3:20PM EDT38.000.250.100.20+0.25+100.00%1260.55%
CCK180817P000390002018-07-12 10:50AM EDT39.000.150.150.25+0.15+100.00%1453.91%
CCK180817P000400002018-08-14 11:18AM EDT40.000.100.100.20-0.07-41.18%21831.84%
CCK180817P000410002018-08-14 2:54PM EDT41.000.570.500.60+0.13+29.55%520732.42%
CCK180817P000420002018-08-14 11:18AM EDT42.000.951.201.40-0.40-29.63%217842.09%
CCK180817P000430002018-08-14 1:12PM EDT43.002.232.152.30+0.17+8.25%123150.88%
CCK180817P000440002018-08-14 11:21AM EDT44.002.832.953.40-0.47-14.24%215950.39%
CCK180817P000450002018-08-13 3:13PM EDT45.003.864.104.300.00-113365.43%
CCK180817P000460002018-07-13 11:05AM EDT46.001.452.102.25+1.45+100.00%101680.00%
CCK180817P000470002018-08-13 2:11PM EDT47.006.206.106.400.00-21494.92%
CCK180817P000480002018-07-06 1:13PM EDT48.003.103.503.80+3.10+100.00%660.00%
CCK180817P000500002018-07-19 9:32AM EDT50.007.906.406.800.00-10160.00%