Options Chain for CROWN HLDGS INC COM (CCK) - $89.54 as of 11/20/2024 3:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 23.60 | 27.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 18.80 | 22.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 13.80 | 16.10 | % | 0 | 0 | 0.50 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 8.60 | 11.90 | 9.64 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.91 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 6.60 | 9.90 | % | 0 | 0 | 0.48 | 0.81 | 0.03 | -0.06 | 11/20/2024 3:59:53 PM EST | |||
| 85.00 | 4.40 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.12 | 0.76 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 3.80 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.71 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 2.45 | 2.10 | +0.25 | +13.52% | 6 | 67 | 0.19 | 0.57 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 1.10 | 1.30 | 1.10 | +0.18 | +19.57% | 9 | 26 | 0.19 | 0.37 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 0.45 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 225 | 0.18 | 0.24 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 0.10 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 144 | 0.28 | 0.13 | 0.04 | -0.02 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.07 | 0.02 | -0.01 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.65 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.41 | -0.09 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 82.50 | 0.05 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.19 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 85.00 | 0.20 | 0.45 | 0.35 | -0.13 | -27.09% | 21 | 5,965 | 0.21 | -0.24 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 87.50 | 0.70 | 0.95 | 0.97 | -0.07 | -6.74% | 1 | 21 | 0.20 | -0.29 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 90.00 | 1.60 | 1.75 | 2.20 | 0.00 | 0.00% | 0 | 5,884 | 0.19 | -0.43 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 92.50 | 2.95 | 3.20 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.19 | -0.63 | 0.08 | -0.04 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 95.00 | 4.80 | 5.10 | 3.90 | 0.00 | 0.00% | 0 | 58 | 0.20 | -0.76 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 97.50 | 5.60 | 8.30 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.87 | 0.04 | -0.02 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 100.00 | 8.60 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.93 | 0.02 | -0.01 | 11/1/2024 | 11/20/2024 3:59:53 PM EST |
| 105.00 | 13.80 | 16.60 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 110.00 | 18.60 | 21.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 115.00 | 22.90 | 26.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 120.00 | 27.90 | 31.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 125.00 | 32.90 | 36.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 130.00 | 38.10 | 41.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 135.00 | 42.90 | 46.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 140.00 | 47.90 | 51.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |