The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
CCL – CCL Industries Inc.
Last update: April 20, 2024 at 3:18 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 14.09%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 3,828
Volume: 8
|
Open interest: 401
Volume: 0
|
||||||||||||
May 17, 2024 | 22.10 | 23.05 | 23.05 | 0 | 0 | 0 | 48.00 | 0 | 0.41 | 0.41 | 0 | 8 | 0 |
May 17, 2024 | 20.10 | 21.10 | 21.10 | 0 | 0 | 0 | 50.00 | 0 | 0.41 | 0.41 | 0 | 1 | 0 |
May 17, 2024 | 18.10 | 19.15 | 19.15 | 0 | 0 | 0 | 52.00 | 0 | 0.41 | 0.41 | 0 | 0 | 0 |
May 17, 2024 | 16.10 | 17.10 | 17.10 | 0 | 0 | 0 | 54.00 | 0 | 0.41 | 0.41 | 0 | 30 | 0 |
May 17, 2024 | 14.10 | 15.10 | 15.10 | 0 | 0 | 0 | 56.00 | 0 | 0.41 | 0.41 | 0 | 10 | 0 |
May 17, 2024 | 12.10 | 13.15 | 13.15 | 0 | 0 | 0 | 58.00 | 0.02 | 0.45 | 0.45 | 0 | 0 | 0 |
May 17, 2024 | 10.35 | 11.35 | 11.35 | 0 | 75 | 0 | 60.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
May 17, 2024 | 8.50 | 9.30 | 9.30 | 0 | 2 | 0 | 62.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 6.65 | 7.45 | 7.45 | 0 | 43 | 0 | 64.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 5.15 | 5.70 | 5.70 | 0 | 1 | 0 | 66.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
May 17, 2024 | 3.75 | 4.10 | 4.10 | 0 | 10 | 0 | 68.00 | 1.00 | 1.25 | 1.25 | 0 | 19 | 0 |
May 17, 2024 | 2.35 | 2.75 | 2.75 | 0 | 3,330 | 2 | 70.00 | 1.70 | 1.95 | 1.95 | 0 | 0 | 0 |
May 17, 2024 | 1.50 | 1.75 | 1.75 | 0 | 0 | 0 | 72.00 | 2.65 | 2.90 | 2.90 | 0 | 0 | 0 |
May 17, 2024 | 0.70 | 1.05 | 1.05 | 0 | 8 | 0 | 74.00 | 3.85 | 4.25 | 4.25 | 0 | 0 | 0 |
May 17, 2024 | 0.21 | 0.65 | 0.65 | 0 | 3 | 0 | 76.00 | 5.25 | 5.90 | 5.90 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 78.00 | 7.05 | 7.90 | 7.90 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.41 | 0.41 | 0 | 0 | 0 | 80.00 | 9.05 | 9.95 | 9.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.41 | 0.41 | 0 | 0 | 0 | 84.00 | 12.90 | 13.90 | 13.90 | 0 | 0 | 0 |
June 21, 2024 | 25.70 | 26.20 | 26.20 | 0 | 0 | 0 | 45.00 | 0 | 0.24 | 0.24 | 0 | 3 | 0 |
June 21, 2024 | 22.75 | 23.20 | 23.20 | 0 | 0 | 0 | 48.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
June 21, 2024 | 20.75 | 21.25 | 21.25 | 0 | 0 | 0 | 50.00 | 0.02 | 0.25 | 0.25 | 0 | 27 | 0 |
June 21, 2024 | 18.75 | 19.25 | 19.25 | 0 | 0 | 0 | 52.00 | 0.02 | 0.31 | 0.31 | 0 | 0 | 0 |
June 21, 2024 | 16.85 | 17.30 | 17.30 | 0 | 0 | 0 | 54.00 | 0.02 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 15.85 | 16.35 | 16.35 | 0 | 0 | 0 | 55.00 | 0.02 | 0.36 | 0.36 | 0 | 3 | 0 |
June 21, 2024 | 14.95 | 15.40 | 15.40 | 0 | 0 | 0 | 56.00 | 0.02 | 0.40 | 0.40 | 0 | 0 | 0 |
June 21, 2024 | 12.90 | 13.45 | 13.45 | 0 | 0 | 0 | 58.00 | 0.05 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 11.05 | 11.55 | 11.55 | 0 | 1 | 0 | 60.00 | 0.19 | 0.55 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 9.20 | 9.65 | 9.65 | 0 | 1 | 0 | 62.00 | 0.36 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 7.25 | 8.00 | 8.00 | 0 | 0 | 0 | 64.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
June 21, 2024 | 6.35 | 7.15 | 7.15 | 0 | 8 | 0 | 65.00 | 0.75 | 1.15 | 1.15 | 0 | 0 | 0 |
June 21, 2024 | 5.55 | 6.35 | 6.35 | 0 | 3 | 0 | 66.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
June 21, 2024 | 4.30 | 4.85 | 4.85 | 0 | 6 | 0 | 68.00 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 |
June 21, 2024 | 3.05 | 3.60 | 3.60 | 0 | 41 | 0 | 70.00 | 2.15 | 2.75 | 2.75 | 0 | 0 | 0 |
June 21, 2024 | 2.05 | 2.45 | 2.45 | 0 | 6 | 0 | 72.00 | 3.15 | 3.70 | 3.70 | 0 | 0 | 0 |
June 21, 2024 | 1.25 | 1.65 | 1.65 | 0 | 1 | 0 | 74.00 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 |
June 21, 2024 | 0.95 | 1.35 | 1.35 | 0 | 74 | 0 | 75.00 | 5.00 | 5.55 | 5.55 | 0 | 0 | 0 |
June 21, 2024 | 0.75 | 1.10 | 1.10 | 0 | 4 | 0 | 76.00 | 5.55 | 6.40 | 6.40 | 0 | 0 | 0 |
June 21, 2024 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 | 78.00 | 7.15 | 8.05 | 8.05 | 0 | 0 | 0 |
June 21, 2024 | 0.04 | 0.50 | 0.50 | 0 | 4 | 0 | 80.00 | 9.30 | 9.85 | 9.85 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.29 | 0.29 | 0 | 0 | 0 | 84.00 | 13.20 | 13.70 | 13.70 | 0 | 0 | 0 |
July 19, 2024 | 22.75 | 23.30 | 23.30 | 0 | 0 | 0 | 48.00 | 0.02 | 0.34 | 0.34 | 0 | 3 | 0 |
July 19, 2024 | 20.70 | 21.25 | 21.25 | 0 | 0 | 0 | 50.00 | 0.02 | 0.38 | 0.38 | 0 | 0 | 0 |
July 19, 2024 | 18.80 | 19.35 | 19.35 | 0 | 0 | 0 | 52.00 | 0.02 | 0.43 | 0.43 | 0 | 0 | 0 |
July 19, 2024 | 16.95 | 17.50 | 17.50 | 0 | 0 | 0 | 54.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 15.00 | 15.50 | 15.50 | 0 | 0 | 0 | 56.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 13.10 | 13.70 | 13.70 | 0 | 0 | 0 | 58.00 | 0.21 | 0.65 | 0.65 | 0 | 8 | 0 |
July 19, 2024 | 11.30 | 11.90 | 11.90 | 0 | 0 | 0 | 60.00 | 0.36 | 0.75 | 0.75 | 0 | 0 | 0 |
July 19, 2024 | 9.35 | 10.15 | 10.15 | 0 | 0 | 0 | 62.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
July 19, 2024 | 7.60 | 8.40 | 8.40 | 0 | 2 | 0 | 64.00 | 0.80 | 1.25 | 1.25 | 0 | 0 | 0 |
July 19, 2024 | 6.10 | 6.90 | 6.90 | 0 | 0 | 0 | 66.00 | 1.30 | 1.65 | 1.65 | 0 | 0 | 0 |
July 19, 2024 | 4.90 | 5.45 | 5.45 | 0 | 0 | 0 | 68.00 | 1.90 | 2.35 | 2.35 | 0 | 0 | 0 |
July 19, 2024 | 3.60 | 4.25 | 4.25 | 0 | 0 | 0 | 70.00 | 2.55 | 3.15 | 3.15 | 0 | 0 | 0 |
July 19, 2024 | 2.55 | 3.20 | 3.20 | 0 | 0 | 0 | 72.00 | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 1.80 | 2.25 | 2.25 | 0 | 0 | 0 | 74.00 | 4.65 | 5.30 | 5.30 | 0 | 0 | 0 |
July 19, 2024 | 1.15 | 1.55 | 1.55 | 0 | 5 | 0 | 76.00 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
July 19, 2024 | 0.65 | 1.05 | 1.05 | 0 | 40 | 0 | 78.00 | 7.35 | 8.25 | 8.25 | 0 | 0 | 0 |
July 19, 2024 | 0.31 | 0.75 | 0.75 | 0 | 8 | 0 | 80.00 | 9.05 | 9.95 | 9.95 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.47 | 0.47 | 0 | 0 | 0 | 84.00 | 13.20 | 13.75 | 13.75 | 0 | 0 | 0 |
August 16, 2024 | 22.35 | 23.70 | 23.70 | 0 | 0 | 0 | 48.00 | 0.10 | 0.50 | 0.50 | 0 | 0 | 0 |
August 16, 2024 | 20.40 | 21.75 | 21.75 | 0 | 0 | 0 | 50.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 18.55 | 19.85 | 19.85 | 0 | 0 | 0 | 52.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 16.65 | 17.95 | 17.95 | 0 | 0 | 0 | 54.00 | 0.21 | 0.65 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 14.75 | 16.30 | 16.30 | 0 | 0 | 0 | 56.00 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 12.95 | 14.25 | 14.25 | 0 | 0 | 0 | 58.00 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
August 16, 2024 | 11.25 | 12.70 | 12.70 | 0 | 0 | 0 | 60.00 | 0.60 | 1.05 | 1.05 | 0 | 0 | 0 |
August 16, 2024 | 10.00 | 10.80 | 10.80 | 0 | 0 | 0 | 62.00 | 0.90 | 1.35 | 1.35 | 0 | 0 | 0 |
August 16, 2024 | 8.35 | 9.05 | 9.05 | 0 | 0 | 0 | 64.00 | 1.40 | 1.75 | 1.75 | 0 | 0 | 0 |
August 16, 2024 | 6.90 | 7.45 | 7.45 | 0 | 11 | 0 | 66.00 | 1.90 | 2.20 | 2.20 | 0 | 0 | 0 |
August 16, 2024 | 5.60 | 6.15 | 6.15 | 0 | 7 | 0 | 68.00 | 2.45 | 2.85 | 2.85 | 0 | 0 | 0 |
August 16, 2024 | 4.50 | 4.90 | 4.90 | 0 | 2 | 0 | 70.00 | 3.25 | 3.65 | 3.65 | 0 | 0 | 0 |
August 16, 2024 | 3.50 | 3.90 | 3.90 | 0 | 0 | 0 | 72.00 | 4.05 | 4.60 | 4.60 | 0 | 0 | 0 |
August 16, 2024 | 2.60 | 3.00 | 3.00 | 0 | 0 | 0 | 74.00 | 5.15 | 5.70 | 5.70 | 0 | 0 | 0 |
August 16, 2024 | 1.90 | 2.25 | 2.25 | 0 | 0 | 0 | 76.00 | 6.40 | 7.10 | 7.10 | 0 | 0 | 0 |
August 16, 2024 | 1.30 | 1.65 | 1.65 | 0 | 8 | 0 | 78.00 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
August 16, 2024 | 0.90 | 1.20 | 1.20 | -0.30 | 0 | 5 | 80.00 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
August 16, 2024 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 | 84.00 | 12.75 | 14.25 | 14.25 | 0 | 0 | 0 |
September 20, 2024 | 25.35 | 26.80 | 26.80 | 0 | 24 | 0 | 45.00 | 0.10 | 0.55 | 0.55 | 0 | 19 | 0 |
September 20, 2024 | 22.45 | 23.95 | 23.95 | 0 | 0 | 0 | 48.00 | 0.11 | 0.55 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 20.50 | 22.05 | 22.05 | 0 | 0 | 0 | 50.00 | 0.21 | 0.65 | 0.65 | 0 | 45 | 0 |
September 20, 2024 | 15.95 | 17.35 | 17.35 | 0 | 0 | 0 | 55.00 | 0.41 | 0.85 | 0.85 | 0 | 24 | 0 |
September 20, 2024 | 12.05 | 13.20 | 13.20 | 0 | 0 | 0 | 60.00 | 0.90 | 1.35 | 1.35 | 0 | 10 | 0 |
September 20, 2024 | 10.30 | 11.10 | 11.10 | 0 | 0 | 0 | 62.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
September 20, 2024 | 8.90 | 9.60 | 9.60 | 0 | 0 | 0 | 64.00 | 1.70 | 2.15 | 2.15 | 0 | 0 | 0 |
September 20, 2024 | 8.10 | 8.85 | 8.85 | 0 | 4 | 0 | 65.00 | 2.00 | 2.40 | 2.40 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.05 | 8.05 | 0 | 0 | 0 | 66.00 | 2.15 | 2.70 | 2.70 | 0 | 0 | 0 |
September 20, 2024 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 | 68.00 | 2.85 | 3.30 | 3.30 | 0 | 0 | 0 |
September 20, 2024 | 5.10 | 5.55 | 5.55 | 0 | 39 | 0 | 70.00 | 3.65 | 4.10 | 4.10 | 0 | 1 | 0 |
September 20, 2024 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 | 72.00 | 4.55 | 5.05 | 5.05 | 0 | 0 | 0 |
September 20, 2024 | 3.15 | 3.60 | 3.60 | 0 | 0 | 0 | 74.00 | 5.55 | 6.20 | 6.20 | 0 | 0 | 0 |
September 20, 2024 | 2.75 | 3.25 | 3.25 | 0 | 2 | 0 | 75.00 | 6.10 | 6.80 | 6.80 | 0 | 0 | 0 |
September 20, 2024 | 2.35 | 2.85 | 2.85 | 0 | 0 | 0 | 76.00 | 6.75 | 7.45 | 7.45 | 0 | 0 | 0 |
September 20, 2024 | 1.85 | 2.20 | 2.20 | 0 | 0 | 0 | 78.00 | 8.15 | 8.85 | 8.85 | 0 | 0 | 0 |
September 20, 2024 | 1.45 | 1.70 | 1.70 | 0 | 2 | 0 | 80.00 | 9.70 | 10.45 | 10.45 | 0 | 0 | 0 |
September 20, 2024 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 | 84.00 | 12.85 | 13.95 | 13.95 | 0 | 0 | 0 |
September 20, 2024 | 0.41 | 0.90 | 0.90 | 0 | 0 | 0 | 85.00 | 13.75 | 14.90 | 14.90 | 0 | 0 | 0 |
September 20, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 90.00 | 18.65 | 19.95 | 19.95 | 0 | 0 | 0 |
October 18, 2024 | 12.25 | 13.25 | 13.25 | 0 | 0 | 0 | 60.00 | 1.10 | 1.55 | 1.55 | 0 | 0 | 0 |
October 18, 2024 | 9.30 | 9.85 | 9.85 | 0 | 0 | 0 | 64.00 | 2.00 | 2.35 | 2.35 | 0 | 0 | 0 |
October 18, 2024 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 | 66.00 | 2.45 | 3.00 | 3.00 | 0 | 0 | 0 |
October 18, 2024 | 6.60 | 7.25 | 7.25 | 0 | 0 | 0 | 68.00 | 3.15 | 3.65 | 3.65 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.00 | 6.00 | 0 | 0 | 0 | 70.00 | 3.95 | 4.45 | 4.45 | 0 | 0 | 0 |
October 18, 2024 | 4.50 | 4.95 | 4.95 | -0.35 | 0 | 1 | 72.00 | 4.85 | 5.35 | 5.35 | 0 | 0 | 0 |
October 18, 2024 | 3.60 | 4.10 | 4.10 | 0 | 0 | 0 | 74.00 | 5.70 | 6.60 | 6.60 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.30 | 3.30 | 0 | 0 | 0 | 76.00 | 6.90 | 7.75 | 7.75 | 0 | 0 | 0 |
October 18, 2024 | 1.65 | 2.10 | 2.10 | 0 | 0 | 0 | 80.00 | 9.80 | 10.65 | 10.65 | 0 | 0 | 0 |
December 20, 2024 | 25.55 | 27.30 | 27.30 | 0 | 1 | 0 | 45.00 | 0.30 | 0.75 | 0.75 | 0 | 15 | 0 |
December 20, 2024 | 22.75 | 24.55 | 24.55 | 0 | 0 | 0 | 48.00 | 0.40 | 0.85 | 0.85 | 0 | 2 | 0 |
December 20, 2024 | 20.85 | 23.10 | 23.10 | 0 | 0 | 0 | 50.00 | 0.41 | 0.85 | 0.85 | 0 | 24 | 0 |
December 20, 2024 | 17.15 | 18.25 | 18.25 | 0 | 0 | 0 | 55.00 | 0.80 | 1.25 | 1.25 | 0 | 75 | 0 |
December 20, 2024 | 12.95 | 13.90 | 13.90 | 0 | 5 | 0 | 60.00 | 1.70 | 2.15 | 2.15 | 0 | 5 | 0 |
December 20, 2024 | 9.70 | 10.20 | 10.20 | 0 | 2 | 0 | 65.00 | 2.85 | 3.35 | 3.35 | 0 | 7 | 0 |
December 20, 2024 | 6.60 | 7.20 | 7.20 | 0 | 17 | 0 | 70.00 | 4.75 | 5.20 | 5.20 | 0 | 40 | 0 |
December 20, 2024 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 | 75.00 | 6.95 | 7.85 | 7.85 | 0 | 0 | 0 |
December 20, 2024 | 2.50 | 2.95 | 2.95 | 0 | 16 | 0 | 80.00 | 10.15 | 11.10 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 1.80 | 1.80 | 0 | 0 | 0 | 85.00 | 14.25 | 15.25 | 15.25 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 90.00 | 18.65 | 20.00 | 20.00 | 0 | 0 | 0 |
March 21, 2025 | 21.55 | 23.30 | 23.30 | 0 | 0 | 0 | 50.00 | 0.70 | 1.15 | 1.15 | 0 | 0 | 0 |
March 21, 2025 | 17.80 | 19.10 | 19.10 | 0 | 0 | 0 | 55.00 | 1.30 | 1.75 | 1.75 | 0 | 0 | 0 |
March 21, 2025 | 14.10 | 14.90 | 14.90 | 0 | 0 | 0 | 60.00 | 2.20 | 2.95 | 2.95 | 0 | 12 | 0 |
March 21, 2025 | 10.60 | 11.50 | 11.50 | 0 | 0 | 0 | 65.00 | 3.65 | 4.35 | 4.35 | 0 | 0 | 0 |
March 21, 2025 | 8.00 | 8.60 | 8.60 | 0 | 0 | 0 | 70.00 | 5.35 | 6.25 | 6.25 | 0 | 0 | 0 |
March 21, 2025 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 | 75.00 | 7.75 | 8.80 | 8.80 | 0 | 0 | 0 |
March 21, 2025 | 3.80 | 4.20 | 4.20 | 0 | 12 | 0 | 80.00 | 10.80 | 12.20 | 12.20 | 0 | 0 | 0 |
March 21, 2025 | 2.40 | 2.85 | 2.85 | 0 | 0 | 0 | 85.00 | 14.60 | 16.05 | 16.05 | 0 | 0 | 0 |
March 21, 2025 | 1.50 | 1.95 | 1.95 | 0 | 0 | 0 | 90.00 | 18.65 | 20.15 | 20.15 | 0 | 0 | 0 |