CCL – CCL Industries Inc.
Last update: April 25, 2024 at 7:10 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 69.250
- Ask price: 71.640
- 30-day historical volatility: 14.04%
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: 3,910
Volume: 0
|
Open interest: 418
Volume: 0
|
||||||||||||
May 17, 2024 | 0 | 0 | 23.15 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.39 | 0 | 8 | 0 |
May 17, 2024 | 0 | 0 | 21.15 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.39 | 0 | 1 | 0 |
May 17, 2024 | 0 | 0 | 19.15 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 17.15 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.38 | 0 | 30 | 0 |
May 17, 2024 | 0 | 0 | 15.15 | 0 | 0 | 0 | 56.00 | 0 | 0.75 | 0.40 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 13.20 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 11.20 | 0 | 75 | 0 | 60.00 | 0 | 0 | 0.43 | 0 | 10 | 0 |
May 17, 2024 | 0 | 0 | 9.30 | 0 | 2 | 0 | 62.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 7.40 | 0 | 43 | 0 | 64.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 5.60 | 0 | 1 | 0 | 66.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 4.00 | 0 | 10 | 0 | 68.00 | 0 | 0 | 1.15 | 0 | 19 | 0 |
May 17, 2024 | 0 | 0 | 2.60 | 0 | 3,332 | 0 | 70.00 | 0 | 0 | 1.80 | 0 | 2 | 0 |
May 17, 2024 | 0 | 0 | 1.60 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.95 | 0 | 8 | 0 | 74.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.60 | 0 | 54 | 0 | 76.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 78.00 | 0 | 0 | 7.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.41 | 0 | 0 | 0 | 80.00 | 0 | 0 | 9.95 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0 | 0.38 | 0 | 0 | 0 | 84.00 | 0 | 0 | 13.95 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 26.15 | 0 | 0 | 0 | 45.00 | 0 | 0 | 0.22 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 23.10 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 21.20 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.25 | 0 | 27 | 0 |
June 21, 2024 | 0 | 0 | 19.25 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.26 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 17.30 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 16.30 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.39 | 0 | 3 | 0 |
June 21, 2024 | 0 | 0 | 15.35 | 0 | 0 | 0 | 56.00 | 0 | 0.75 | 0.36 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 13.45 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 11.55 | 0 | 1 | 0 | 60.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 9.65 | 0 | 1 | 0 | 62.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.95 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 7.10 | 0 | 8 | 0 | 65.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 6.30 | 0 | 3 | 0 | 66.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 4.55 | 0 | 6 | 0 | 68.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 3.20 | 0 | 41 | 0 | 70.00 | 0 | 0 | 2.40 | 0 | 15 | 0 |
June 21, 2024 | 0 | 0 | 2.15 | 0 | 8 | 0 | 72.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.55 | 0 | 1 | 0 | 74.00 | 0 | 0 | 4.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.25 | 0 | 94 | 0 | 75.00 | 0 | 0 | 5.45 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 1.00 | 0 | 4 | 0 | 76.00 | 0 | 0 | 6.15 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 78.00 | 0 | 0 | 7.85 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.45 | 0 | 4 | 0 | 80.00 | 0 | 0 | 9.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0 | 0.28 | 0 | 0 | 0 | 84.00 | 0 | 0 | 13.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 23.20 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.33 | 0 | 3 | 0 |
July 19, 2024 | 0 | 0 | 21.25 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.36 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 19.40 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 17.40 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 15.60 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 13.65 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.55 | 0 | 8 | 0 |
July 19, 2024 | 0 | 0 | 11.80 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 10.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 8.45 | 0 | 2 | 0 | 64.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 6.80 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 5.45 | 0 | 0 | 0 | 68.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 4.05 | 0 | 0 | 0 | 70.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 3.05 | 0 | 0 | 0 | 72.00 | 0 | 0 | 3.95 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.95 | 0 | 0 | 0 | 74.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 1.30 | 0 | 5 | 0 | 76.00 | 0 | 0 | 6.55 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.95 | 0 | 40 | 0 | 78.00 | 0 | 0 | 8.15 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.65 | 0 | 8 | 0 | 80.00 | 0 | 0 | 9.80 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0 | 0.43 | 0 | 0 | 0 | 84.00 | 0 | 0 | 13.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 23.60 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.70 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 19.80 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 17.90 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 16.05 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 14.25 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 12.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 10.65 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.25 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 8.95 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 7.25 | 0 | 11 | 0 | 66.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 6.10 | 0 | 7 | 0 | 68.00 | 0 | 0 | 2.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 4.85 | 0 | 2 | 0 | 70.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 3.75 | 0 | 0 | 0 | 72.00 | 0 | 0 | 4.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.85 | 0 | 0 | 0 | 74.00 | 0 | 0 | 5.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 76.00 | 0 | 0 | 7.00 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.55 | 0 | 8 | 0 | 78.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 1.15 | 0 | 5 | 0 | 80.00 | 0 | 0 | 10.10 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.65 | 0 | 0 | 0 | 84.00 | 0 | 0 | 13.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 26.75 | 0 | 24 | 0 | 45.00 | 0 | 0 | 0.55 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 23.90 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 22.00 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.55 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 17.35 | 0 | 0 | 0 | 55.00 | 0 | 1.25 | 0.75 | 0 | 24 | 0 |
September 20, 2024 | 0 | 0 | 12.90 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.25 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 11.10 | 0 | 0 | 0 | 62.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 9.50 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 8.70 | 0 | 4 | 0 | 65.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 7.95 | 0 | 0 | 0 | 66.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 6.50 | 0 | 0 | 0 | 68.00 | 0 | 0 | 3.25 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 5.45 | 0 | 39 | 0 | 70.00 | 0 | 0 | 4.05 | 0 | 1 | 0 |
September 20, 2024 | 0 | 0 | 4.40 | 0 | 1 | 0 | 72.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.50 | 0 | 0 | 0 | 74.00 | 0 | 0 | 6.15 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.10 | 0 | 2 | 0 | 75.00 | 0 | 0 | 6.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.65 | 0 | 0 | 0 | 76.00 | 0 | 0 | 7.45 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 2.10 | 0 | 0 | 0 | 78.00 | 0 | 0 | 8.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.60 | 0 | 2 | 0 | 80.00 | 0 | 0 | 10.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.90 | 0 | 0 | 0 | 84.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 85.00 | 0 | 0 | 14.85 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.49 | 0 | 0 | 0 | 90.00 | 0 | 0 | 19.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 13.20 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 9.85 | 0 | 0 | 0 | 64.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.10 | 0 | 0 | 0 | 68.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.95 | 0 | 0 | 0 | 70.00 | 0 | 0 | 4.35 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.85 | 0 | 1 | 0 | 72.00 | 0 | 0 | 5.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.95 | 0 | 0 | 0 | 74.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 3.15 | 0 | 0 | 0 | 76.00 | 0 | 0 | 7.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.50 | 0 | 0 | 0 | 78.00 | 0 | 0 | 9.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.00 | 0 | 0 | 0 | 80.00 | 0 | 0 | 10.60 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 27.30 | 0 | 1 | 0 | 45.00 | 0 | 2.25 | 0.65 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 24.55 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.65 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 22.70 | 0 | 0 | 0 | 50.00 | 0.10 | 1.05 | 0.85 | 0 | 24 | 0 |
December 20, 2024 | 0 | 0 | 18.25 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.20 | 0 | 75 | 0 |
December 20, 2024 | 0 | 0 | 13.90 | 0 | 5 | 0 | 60.00 | 0 | 0 | 1.95 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 10.15 | 0 | 2 | 0 | 65.00 | 0 | 0 | 3.30 | 0 | 7 | 0 |
December 20, 2024 | 0 | 0 | 7.05 | 0 | 17 | 0 | 70.00 | 0 | 0 | 5.10 | 0 | 40 | 0 |
December 20, 2024 | 0 | 0 | 4.55 | 0 | 0 | 0 | 75.00 | 0 | 0 | 7.75 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.80 | 0 | 16 | 0 | 80.00 | 0 | 0 | 11.00 | 0 | 0 | 0 |
December 20, 2024 | 0 | 2.65 | 1.75 | 0 | 0 | 0 | 85.00 | 0 | 0 | 15.15 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.00 | 0 | 0 | 0 | 90.00 | 0 | 0 | 19.95 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 23.35 | 0 | 0 | 0 | 50.00 | 0 | 2.00 | 1.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 19.10 | 0 | 0 | 0 | 55.00 | 0 | 0 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 14.95 | 0 | 0 | 0 | 60.00 | 0 | 0 | 2.75 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 11.40 | 0 | 0 | 0 | 65.00 | 0 | 0 | 4.10 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 8.50 | 0 | 0 | 0 | 70.00 | 0 | 0 | 6.05 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.95 | 0 | 0 | 0 | 75.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 4.10 | 0 | 12 | 0 | 80.00 | 0 | 0 | 11.85 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 2.75 | 0 | 0 | 0 | 85.00 | 0 | 0 | 15.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 2.25 | 1.80 | 0 | 0 | 0 | 90.00 | 0 | 0 | 20.10 | 0 | 0 | 0 |