CCK - Crown Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK180615C000390002018-05-04 11:51PM EDT39.005.116.909.600.00-2525100.49%
CCK180615C000410002018-05-11 11:56PM EDT41.003.994.004.500.00-3031.74%
CCK180615C000430002018-05-04 11:51PM EDT43.004.103.704.000.00-485755.08%
CCK180615C000440002018-05-21 2:57PM EDT44.001.501.852.000.00-122426.66%
CCK180615C000450002018-05-21 1:48PM EDT45.000.901.151.300.00-707424.27%
CCK180615C000460002018-05-11 11:56PM EDT46.000.770.750.900.00-3025.56%
CCK180615C000470002018-05-04 11:51PM EDT47.000.501.201.350.00-101043.41%
CCK180615C000480002018-05-22 1:05PM EDT48.000.250.150.25+0.10+66.67%64222.95%
CCK180615C000490002018-05-22 1:07PM EDT49.000.150.050.15-0.05-25.00%5038524.02%
CCK180615C000500002018-05-18 9:37AM EDT50.000.120.000.15+0.05+71.43%350528.32%
CCK180615C000550002018-04-30 1:26PM EDT55.000.200.000.150.00-33446.97%
CCK180615C000650002018-05-04 11:51PM EDT65.000.050.000.350.00-1078.32%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK180615P000350002018-05-04 11:51PM EDT35.000.300.000.150.00-202053.91%
CCK180615P000380002018-05-11 11:56PM EDT38.000.200.100.200.00-1148.54%
CCK180615P000390002018-05-18 9:37AM EDT39.000.120.050.60-0.08-40.00%33060.06%
CCK180615P000400002018-05-08 2:16PM EDT40.000.350.200.350.00-137444.04%
CCK180615P000420002018-05-17 11:35AM EDT42.000.500.350.500.00-2026036.28%
CCK180615P000430002018-05-14 11:41AM EDT43.000.660.550.70-0.19-22.35%253134.57%
CCK180615P000440002018-05-22 11:56AM EDT44.000.430.450.55-0.62-59.05%189123.15%
CCK180615P000450002018-05-22 1:05PM EDT45.000.750.750.85-0.65-46.43%734421.05%
CCK180615P000460002018-05-18 3:00PM EDT46.001.951.902.25-0.84-30.11%201839.45%
CCK180615P000470002018-05-21 10:50AM EDT47.002.501.902.100.00-111221.49%
CCK180615P000480002018-05-01 3:16PM EDT48.001.352.452.650.00-41390.00%
CCK180615P000490002018-05-04 11:51PM EDT49.001.853.203.400.00-53530.00%
CCK180615P000500002018-05-07 10:37AM EDT50.004.104.405.900.00-12060.01%