Advertisement
Advertisement
U.S. markets open in 8 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Crown Holdings, Inc. (CCK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.12+1.09 (+1.35%)
At close: 04:00PM EDT
82.12 0.00 (0.00%)
After hours: 04:37PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021C000800002022-10-03 3:41PM EDT80.004.400.000.00+0.90+25.71%500.00%
CCK221021C000850002022-10-03 3:22PM EDT85.001.750.000.00-0.30-14.63%203.13%
CCK221021C000900002022-09-27 10:34AM EDT90.000.850.000.000.00-1012.50%
CCK221021C000950002022-09-28 2:21PM EDT95.000.330.000.000.00-3012.50%
CCK221021C001000002022-09-23 1:44PM EDT100.000.300.000.000.00-7025.00%
CCK221021C001050002022-09-23 11:10AM EDT105.000.300.000.000.00-2025.00%
CCK221021C001100002022-09-13 9:30AM EDT110.000.900.000.000.00-5025.00%
CCK221021C001150002022-08-05 3:17PM EDT115.000.400.000.750.00-14990.33%
CCK221021C001200002022-06-30 9:56AM EDT120.000.800.701.900.00-326131.15%
CCK221021C001250002022-09-19 10:35AM EDT125.000.100.000.000.00-2050.00%
CCK221021C001300002022-08-17 10:18AM EDT130.000.230.000.750.00-527114.94%
CCK221021C001350002022-08-22 11:21AM EDT135.000.160.000.000.00-54150.00%
CCK221021C001400002022-05-09 10:27AM EDT140.000.700.004.800.00-521194.97%
CCK221021C001450002022-03-31 1:25PM EDT145.004.300.501.050.00-1518155.47%
CCK221021C001500002022-05-06 11:39AM EDT150.000.450.003.500.00-30194.53%
CCK221021C001550002022-04-01 10:15AM EDT155.002.250.200.550.00-10148.14%
CCK221021C001800002022-09-26 10:35AM EDT180.000.050.000.000.00--050.00%
CCK221021C001850002022-10-03 11:52AM EDT185.000.050.000.00+0.04+400.00%14050.00%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCK221021P000450002022-07-11 9:30AM EDT45.000.750.000.000.00--150.00%
CCK221021P000500002022-10-03 2:36PM EDT50.000.050.000.00-0.05-50.00%13050.00%
CCK221021P000650002022-08-09 12:43PM EDT65.000.550.000.750.00-1172.17%
CCK221021P000700002022-09-23 9:56AM EDT70.001.000.000.000.00-2012.50%
CCK221021P000750002022-09-30 2:25PM EDT75.001.300.000.000.00-7012.50%
CCK221021P000800002022-10-03 3:50PM EDT80.002.150.000.00-1.15-34.85%2603.13%
CCK221021P000850002022-10-03 11:21AM EDT85.003.930.000.00-0.67-14.57%100.00%
CCK221021P000900002022-09-29 10:04AM EDT90.0010.500.000.000.00-100.00%
CCK221021P000950002022-09-27 9:43AM EDT95.0012.100.000.000.00-100.00%
CCK221021P001000002022-09-23 10:52AM EDT100.0018.900.000.000.00-2100.00%
CCK221021P001050002022-09-26 11:36AM EDT105.0022.710.000.000.00-500.00%
CCK221021P001100002022-08-23 10:16AM EDT110.0014.2020.3025.000.00-220.00%
CCK221021P001150002022-04-07 1:30PM EDT115.007.4013.5015.200.00-110.00%
CCK221021P001200002022-05-03 9:51AM EDT120.0013.6815.5017.300.00-10250.00%
CCK221021P001250002022-03-14 12:06AM EDT125.0016.100.000.000.00--00.00%
CCK221021P001300002022-04-07 3:32PM EDT130.0015.1024.8026.800.00-8200.00%
CCK221021P001400002022-04-26 9:32AM EDT140.0027.8034.0038.600.00--00.00%
CCK221021P001500002022-04-26 9:32AM EDT150.0037.2044.1048.600.00--00.00%
Advertisement
Advertisement