Australia markets open in 7 hours 12 minutes

Crown Holdings, Inc. (CCK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.82-0.61 (-0.72%)
As of 11:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCK221021C000800002022-10-04 1:15PM EDT80.005.205.005.300.00-224342.73%
CCK221021C000850002022-10-04 12:57PM EDT85.002.351.952.150.00-5837.16%
CCK221021C000900002022-09-27 10:34AM EDT90.000.850.601.550.00-11351.93%
CCK221021C000950002022-09-28 2:21PM EDT95.000.330.150.300.00-335041.70%
CCK221021C001000002022-09-23 1:44PM EDT100.000.300.000.500.00-71,28951.81%
CCK221021C001050002022-09-23 11:10AM EDT105.000.300.000.400.00-210259.96%
CCK221021C001100002022-09-13 9:30AM EDT110.000.900.000.350.00-533767.97%
CCK221021C001150002022-08-05 3:17PM EDT115.000.400.000.750.00-14988.28%
CCK221021C001200002022-06-30 9:56AM EDT120.000.800.701.900.00-326129.20%
CCK221021C001250002022-09-19 10:35AM EDT125.000.100.000.250.00-251088.09%
CCK221021C001300002022-08-17 10:18AM EDT130.000.230.000.750.00-527113.77%
CCK221021C001350002022-08-22 11:21AM EDT135.000.160.000.000.00-54150.00%
CCK221021C001400002022-05-09 10:27AM EDT140.000.700.004.800.00-521194.48%
CCK221021C001450002022-03-31 1:25PM EDT145.004.300.501.050.00-1518155.03%
CCK221021C001500002022-05-06 11:39AM EDT150.000.450.003.500.00-30194.48%
CCK221021C001550002022-04-01 10:15AM EDT155.002.250.200.550.00-10148.05%
CCK221021C001800002022-09-26 10:35AM EDT180.000.050.000.350.00--22157.42%
CCK221021C001850002022-10-03 11:52AM EDT185.000.050.000.050.00-4214130.47%
Putsfor21 October 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 EDT50.000.050.000.350.00-1336123.83%
CCK221021P000650002022-08-09 12:43PM EDT65.000.550.000.750.00-1179.00%
CCK221021P000700002022-09-23 9:56AM EDT70.001.000.300.500.00-2661.18%
CCK221021P000750002022-09-30 2:25PM EDT75.001.300.650.900.00-713852.49%
CCK221021P000800002022-10-03 3:50PM EDT80.002.151.401.550.00-268443.87%
CCK221021P000850002022-10-04 1:16PM EDT85.003.503.403.600.00-31,51540.92%
CCK221021P000900002022-10-04 11:36AM EDT90.006.356.607.600.00-297449.81%
CCK221021P000950002022-09-27 9:43AM EDT95.0012.1011.2012.100.00-122557.81%
CCK221021P001000002022-09-23 10:52AM EDT100.0018.9014.3017.300.00-2112176.95%
CCK221021P001050002022-09-26 11:36AM EDT105.0022.7120.6023.100.00-5078.32%
CCK221021P001100002022-10-04 9:49AM EDT110.0026.4525.0028.600.00-1087.94%
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%