Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Crown Holdings, Inc. (CCK)

Compare
90.22
+0.02
+(0.02%)
At close: April 2 at 4:00:02 PM EDT
88.00
-2.22
(-2.46%)
After hours: April 2 at 6:20:05 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCK250417C00075000 12/19/2024 3:27 PM 75 9.90 13.60 16.30 0.00 0.00% - 2 86.47%
CCK250417C00077500 1/7/2025 3:44 PM 77.5 6.20 0.00 0.00 0.00 0.00% - 1 0.00%
CCK250417C00080000 12/19/2024 10:42 AM 80 6.60 9.60 11.30 0.00 0.00% - 3 64.60%
CCK250417C00082500 2/21/2025 3:30 PM 82.5 6.90 0.00 0.00 0.00 0.00% 4 7 0.00%
CCK250417C00085000 4/2/2025 11:23 AM 85 5.70 0.00 0.00 0.00 0.00% 50 0 0.00%
CCK250417C00087500 3/31/2025 1:52 PM 87.5 2.80 0.00 0.00 0.00 0.00% 10 0 0.00%
CCK250417C00090000 4/2/2025 1:11 PM 90 2.22 0.00 0.00 0.00 0.00% 3 0 0.00%
CCK250417C00092500 4/2/2025 1:48 PM 92.5 1.00 0.00 0.00 0.00 0.00% 384 0 3.13%
CCK250417C00095000 4/2/2025 9:36 AM 95 0.20 0.00 0.00 0.00 0.00% 26 0 6.25%
CCK250417C00097500 3/27/2025 3:27 PM 97.5 0.40 0.00 0.00 0.00 0.00% 1 0 12.50%
CCK250417C00100000 3/12/2025 9:30 AM 100 0.30 0.00 0.00 0.00 0.00% 2 0 12.50%
CCK250417C00105000 12/16/2024 12:08 AM 105 2.10 0.35 1.25 0.00 0.00% 156 143 65.19%
CCK250417C00110000 3/25/2025 9:35 AM 110 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
CCK250417C00115000 2/6/2025 3:16 PM 115 0.04 0.00 2.15 0.00 0.00% 10 1 97.80%
CCK250417C00120000 2/6/2025 3:20 PM 120 0.08 0.00 2.15 0.00 0.00% 95 114 109.33%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCK250417P00070000 3/24/2025 3:04 PM 70 0.15 0.00 0.00 0.00 0.00% 1 0 25.00%
CCK250417P00072500 3/24/2025 3:04 PM 72.5 0.35 0.00 0.00 0.00 0.00% - 0 25.00%
CCK250417P00075000 3/5/2025 10:53 AM 75 0.44 0.00 0.00 0.00 0.00% 1 0 25.00%
CCK250417P00077500 3/4/2025 10:04 AM 77.5 0.80 0.00 0.00 0.00 0.00% 1 0 12.50%
CCK250417P00080000 3/21/2025 2:43 PM 80 0.60 0.00 0.00 0.00 0.00% 6 0 12.50%
CCK250417P00082500 3/25/2025 9:30 AM 82.5 0.55 0.00 0.00 0.00 0.00% 1 0 12.50%
CCK250417P00085000 4/2/2025 9:36 AM 85 0.73 0.00 0.00 0.00 0.00% 1 0 6.25%
CCK250417P00087500 4/2/2025 10:32 AM 87.5 0.91 0.00 0.00 0.00 0.00% 3 0 3.13%
CCK250417P00090000 4/1/2025 11:31 AM 90 2.00 0.00 0.00 0.00 0.00% 2 0 0.39%
CCK250417P00092500 3/27/2025 3:50 PM 92.5 3.30 0.00 0.00 0.00 0.00% 1 0 0.00%
CCK250417P00095000 12/16/2024 12:08 AM 95 5.10 8.20 8.60 0.00 0.00% 17 33 76.12%
CCK250417P00097500 1/21/2025 9:35 AM 97.5 10.70 8.00 12.00 0.00 0.00% 1 3 74.24%
CCK250417P00100000 12/16/2024 12:08 AM 100 6.80 10.10 11.10 0.00 0.00% 1 3 50.93%
CCK250417P00105000 3/13/2025 11:15 AM 105 17.50 0.00 0.00 0.00 0.00% 10 0 0.00%
CCK250417P00110000 2/4/2025 3:48 PM 110 24.85 16.70 20.60 0.00 0.00% 2 0 78.86%
CCK250417P00115000 12/19/2024 3:23 PM 115 33.05 23.50 27.10 0.00 0.00% - 0 81.25%

Related Tickers

BALL Ball Corporation
52.31
-0.17%
 
SLGN Silgan Holdings Inc.
51.61
+0.60%
 
PKG Packaging Corporation of America
201.36
+0.72%
 
GEF Greif, Inc.
55.71
+0.83%
 
BERY Berry Global Group, Inc.
70.55
+0.01%
 
SON Sonoco Products Company
47.88
-0.10%
 
GPK Graphic Packaging Holding Company
26.30
+0.31%
 
REYN Reynolds Consumer Products Inc.
23.98
+0.46%
 
SW Smurfit Westrock Plc
47.06
+3.16%
 
AVY Avery Dennison Corporation
180.58
+0.57%