Options Chain for CROWN HLDGS INC COM (CCK) - $93.84 as of 10/17/2024 8:24:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.00 | 56.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 45.00 | 47.00 | 51.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 47.50 | 44.50 | 48.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 50.00 | 42.00 | 46.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 55.00 | 37.00 | 41.00 | % | 0 | 0 | 8.93 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 60.00 | 32.00 | 36.00 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | -0.04 | 10/17/2024 4:00:03 PM EST | |||
| 62.50 | 29.50 | 33.50 | 18.80 | 0.00 | 0.00% | 0 | 3 | 7.24 | 1.00 | 0.00 | -0.04 | 4/12/2024 | 10/17/2024 4:00:03 PM EST |
| 65.00 | 27.20 | 31.00 | 16.60 | 0.00 | 0.00% | 0 | 24 | 6.71 | 1.00 | 0.00 | -0.04 | 3/13/2024 | 10/17/2024 4:00:03 PM EST |
| 67.50 | 24.50 | 28.50 | 23.30 | 0.00 | 0.00% | 0 | 19 | 6.21 | 1.00 | 0.00 | -0.04 | 9/4/2024 | 10/17/2024 4:00:03 PM EST |
| 70.00 | 22.00 | 26.00 | 21.20 | 0.00 | 0.00% | 0 | 26 | 5.71 | 1.00 | 0.00 | -0.05 | 9/4/2024 | 10/17/2024 4:00:03 PM EST |
| 72.50 | 19.80 | 23.50 | 15.11 | 0.00 | 0.00% | 0 | 25 | 5.22 | 1.00 | 0.00 | -0.05 | 7/30/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 17.40 | 21.00 | 17.60 | 0.00 | 0.00% | 0 | 47 | 4.75 | 1.00 | 0.00 | -0.06 | 9/16/2024 | 10/17/2024 4:00:03 PM EST |
| 77.50 | 14.80 | 18.50 | 9.01 | 0.00 | 0.00% | 0 | 74 | 4.28 | 1.00 | 0.00 | -0.08 | 7/23/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 12.10 | 15.70 | 13.20 | 0.00 | 0.00% | 0 | 42 | 3.58 | 0.99 | 0.00 | -0.14 | 9/18/2024 | 10/17/2024 4:00:03 PM EST |
| 82.50 | 10.00 | 12.80 | 6.80 | 0.00 | 0.00% | 0 | 44 | 2.82 | 0.97 | 0.01 | -0.28 | 7/29/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 9.00 | 9.50 | 9.50 | 0.00 | 0.00% | 0 | 157 | 1.45 | 0.93 | 0.02 | -0.51 | 10/16/2024 | 10/17/2024 4:00:03 PM EST |
| 87.50 | 6.80 | 7.20 | 7.40 | +0.44 | +6.33% | 2 | 148 | 1.40 | 0.85 | 0.03 | -0.82 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 90.00 | 4.80 | 5.30 | 5.05 | -0.55 | -9.83% | 6 | 381 | 1.38 | 0.74 | 0.05 | -1.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 92.50 | 3.00 | 3.90 | 3.58 | +0.33 | +10.16% | 39 | 1,317 | 1.38 | 0.60 | 0.06 | -1.34 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 2.15 | 2.35 | 2.19 | +0.39 | +21.67% | 2,896 | 410 | 1.39 | 0.45 | 0.06 | -1.38 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 97.50 | 1.35 | 1.55 | 1.35 | +0.41 | +43.62% | 175 | 591 | 1.41 | 0.32 | 0.05 | -1.24 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 0.65 | 0.75 | 0.76 | +0.31 | +68.89% | 1,619 | 537 | 1.39 | 0.21 | 0.04 | -1.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 0.20 | 0.25 | 0.22 | +0.13 | +144.45% | 62 | 513 | 1.43 | 0.07 | 0.02 | -0.47 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 201 | 0 | 1.44 | 0.02 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.05 | % | 2 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 4:00:03 PM EST | |
| 125.00 | 0.00 | 0.30 | 0.13 | % | 2 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.04 | 3/19/2024 | 10/17/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 153 | 0.00 | 0.00 | 0.00 | -0.04 | 7/8/2024 | 10/17/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 0.10 | 0.09 | -0.16 | -64.00% | 2 | 3 | 0.00 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 54 | 3.11 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 10/17/2024 4:00:03 PM EST |
| 67.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 20 | 5.42 | 0.00 | 0.00 | -0.04 | 9/13/2024 | 10/17/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.54 | 0.00 | 0.00 | -0.05 | 9/24/2024 | 10/17/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 71 | 3.82 | 0.00 | 0.00 | -0.05 | 8/23/2024 | 10/17/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 20 | 41 | 2.40 | 0.00 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 77.50 | 0.00 | 0.05 | 0.05 | -1.20 | -96.00% | 1 | 32 | 1.75 | 0.00 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 80.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 60 | 38 | 1.59 | -0.01 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 82.50 | 0.10 | 0.15 | 0.14 | +0.09 | +180.00% | 35 | 48 | 1.43 | -0.03 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 85.00 | 0.25 | 0.35 | 0.26 | +0.13 | +100.00% | 104 | 65 | 1.45 | -0.07 | 0.02 | -0.51 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 87.50 | 0.40 | 0.65 | 0.55 | +0.25 | +83.34% | 198 | 3,263 | 1.38 | -0.15 | 0.03 | -0.82 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 90.00 | 1.00 | 1.15 | 1.13 | +0.48 | +73.85% | 229 | 4,706 | 1.34 | -0.26 | 0.05 | -1.13 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 92.50 | 1.95 | 2.10 | 1.98 | +0.59 | +42.45% | 3,213 | 566 | 1.37 | -0.40 | 0.06 | -1.34 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 95.00 | 3.10 | 3.60 | 3.60 | +1.10 | +44.00% | 773 | 456 | 1.40 | -0.55 | 0.06 | -1.38 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 97.50 | 4.40 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 44 | 1.30 | -0.68 | 0.05 | -1.24 | 10/2/2024 | 10/17/2024 4:00:03 PM EST |
| 100.00 | 6.30 | 8.00 | 6.80 | +1.00 | +17.25% | 3 | 99 | 1.51 | -0.79 | 0.04 | -1.00 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 105.00 | 11.00 | 11.50 | 11.05 | +0.65 | +6.25% | 1 | 2 | 1.69 | -0.93 | 0.02 | -0.47 | 10/17/2024 | 10/17/2024 4:00:03 PM EST |
| 110.00 | 14.10 | 18.00 | % | 0 | 0 | 3.46 | -0.98 | 0.01 | -0.15 | 10/17/2024 4:00:03 PM EST | |||
| 115.00 | 19.30 | 23.00 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | -0.03 | 10/17/2024 4:00:03 PM EST | |||
| 120.00 | 24.30 | 28.00 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | -0.01 | 10/17/2024 4:00:03 PM EST | |||
| 125.00 | 29.10 | 33.00 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:03 PM EST |