Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CCL – CCL Industries Inc.

Last update: September 17, 2025 at 3:57 p.m.   (Real-time)

  • Last price: 79.890
  • Net change: -0.650
  • Bid price: 79.870
  • Ask price: 79.960
  • 30-day historical volatility: 16.89%
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: 576
Volume: 10
Open interest: 411
Volume: 0
September 19, 2025 29.70 30.20 30.75 0 0 0 50.00 0 0.11 0.14 0 0 0
September 19, 2025 23.70 24.20 24.75 0 0 0 56.00 0 0.12 0.14 0 0 0
September 19, 2025 19.70 20.20 20.75 0 0 0 60.00 0 0.12 0.14 0 3 0
September 19, 2025 17.70 18.20 18.75 0 0 0 62.00 0 0.12 0.14 0 0 0
September 19, 2025 15.70 16.20 16.75 0 0 0 64.00 0 0.12 0.14 0 0 0
September 19, 2025 14.70 15.20 15.75 0 0 0 65.00 0 0.12 0.14 0 4 0
September 19, 2025 13.70 14.20 14.75 0 0 0 66.00 0 0.12 0.14 0 0 0
September 19, 2025 11.70 12.20 12.75 0 0 0 68.00 0 0.12 0.14 0 0 0
September 19, 2025 9.55 10.50 10.75 0 0 0 70.00 0 0.12 0.14 0 6 0
September 19, 2025 7.55 8.50 8.80 0 0 0 72.00 0 0.12 0.14 0 0 0
September 19, 2025 5.55 6.50 6.80 0 0 0 74.00 0 0.12 0.14 0 16 0
September 19, 2025 4.70 5.30 5.80 0 0 0 75.00 0 0.12 0.15 0 0 0
September 19, 2025 3.70 4.35 4.80 0 0 0 76.00 0 0.47 0.17 0 0 0
September 19, 2025 0.80 3.35 2.80 0 28 0 78.00 0 0.49 0.34 0 10 0
September 19, 2025 0.30 0.75 1.25 0 24 0 80.00 0.31 0.80 2.10 0 5 0
September 19, 2025 0 0.49 0.49 0 14 0 82.00 1.80 2.30 2.75 0 29 0
September 19, 2025 0 0.12 0.16 0 146 0 84.00 3.70 4.35 3.85 0 0 0
September 19, 2025 0 0.12 0.14 0 15 0 85.00 4.70 5.35 4.85 0 0 0
September 19, 2025 0 0.12 0.13 0 42 0 86.00 5.55 6.55 5.85 0 0 0
September 19, 2025 0 0.12 0.14 0 4 0 88.00 7.55 8.55 8.05 0 10 0
September 19, 2025 0 0.12 0.14 0 6 0 90.00 9.55 10.55 10.05 0 0 0
September 19, 2025 0 0.12 0.14 0 0 0 92.00 11.80 12.30 12.05 0 0 0
September 19, 2025 0 0.12 0.14 0 0 0 95.00 14.80 15.30 15.05 0 0 0
September 19, 2025 0 0.12 0.14 0 0 0 100.00 19.80 20.30 19.85 0 0 0
October 17, 2025 19.65 20.65 20.95 0 0 0 60.00 0 0.20 0.20 0 0 0
October 17, 2025 17.65 18.65 18.95 0 0 0 62.00 0 0.21 0.21 0 0 0
October 17, 2025 15.80 16.45 17.00 0 0 0 64.00 0.01 0.22 0.23 0 0 0
October 17, 2025 13.65 14.70 15.00 0 0 0 66.00 0.01 0.24 0.25 0 60 0
October 17, 2025 11.90 12.50 13.05 0 0 0 68.00 0.01 0.28 0.27 0 45 0
October 17, 2025 9.85 10.75 11.10 0 0 0 70.00 0.01 0.32 0.32 0 1 0
October 17, 2025 7.85 8.75 9.15 0 0 0 72.00 0.01 0.40 0.39 0 0 0
October 17, 2025 5.90 6.80 7.10 0 0 0 74.00 0.02 0.37 0.34 0 0 0
October 17, 2025 3.95 5.10 5.35 0 20 0 76.00 0.30 0.65 0.60 0 15 0
October 17, 2025 2.75 3.30 3.75 0 2 0 78.00 0.70 1.15 1.00 0 0 0
October 17, 2025 1.20 2.05 2.40 0 10 0 80.00 1.10 1.95 1.75 0 0 0
October 17, 2025 0.60 1.10 1.35 0 0 0 82.00 2.20 2.95 2.65 0 1 0
October 17, 2025 0.11 0.55 0.70 0 10 0 84.00 3.65 4.75 4.25 0 21 0
October 17, 2025 0 0.24 0.32 0 10 0 86.00 5.55 6.55 5.90 0 0 0
October 17, 2025 0 0.13 0.15 0 0 0 88.00 7.55 8.55 7.65 0 0 0
October 17, 2025 0 0.09 0.11 0 0 0 90.00 9.55 10.55 9.60 0 0 0
October 17, 2025 0 0.07 0.08 0 0 0 92.00 11.55 12.20 11.60 0 0 0
November 21, 2025 12.25 13.05 13.65 0 0 0 68.00 0.21 0.65 0.65 0 15 0
November 21, 2025 10.30 11.35 11.80 0 0 0 70.00 0.27 0.80 0.75 0 5 0
November 21, 2025 8.65 9.55 9.95 0 0 0 72.00 0.50 1.00 0.95 0 3 0
November 21, 2025 7.00 7.90 8.25 0 0 0 74.00 0.75 1.35 1.25 0 0 0
November 21, 2025 5.45 6.25 6.65 0 0 0 76.00 1.30 1.75 1.70 0 3 0
November 21, 2025 4.10 4.75 5.15 0 0 0 78.00 1.80 2.40 2.15 0 2 0
November 21, 2025 2.85 3.50 3.90 0 0 0 80.00 2.35 3.20 2.95 0 0 0
November 21, 2025 2.00 2.45 2.75 0 0 0 82.00 3.50 4.15 3.90 0 15 0
November 21, 2025 1.20 1.65 1.85 0 4 0 84.00 4.60 5.55 5.00 0 15 0
November 21, 2025 0.70 1.10 1.25 0 22 0 86.00 6.05 6.90 6.65 0 0 0
November 21, 2025 0.31 0.75 0.85 0 8 0 88.00 7.80 8.55 8.20 0 0 0
November 21, 2025 0.11 0.48 0.60 0 0 0 90.00 9.60 10.55 9.90 0 0 0
November 21, 2025 0.02 0.33 0.38 0 0 0 92.00 11.60 12.35 11.85 0 0 0
December 19, 2025 29.85 30.75 31.30 0 0 0 50.00 0.10 0.38 0.38 0 10 0
December 19, 2025 24.90 25.85 26.40 0 0 0 55.00 0.10 0.44 0.43 0 1 0
December 19, 2025 20.05 20.95 21.55 0 0 0 60.00 0.02 0.39 0.38 0 17 0
December 19, 2025 15.05 15.95 16.50 0 0 0 65.00 0.20 0.55 0.50 0 3 0
December 19, 2025 12.25 13.15 13.70 0 0 0 68.00 0.31 0.75 0.70 0 0 0
December 19, 2025 10.15 11.35 11.90 0 0 0 70.00 0.50 0.95 0.90 0 0 0
December 19, 2025 8.80 9.95 10.15 0 0 0 72.00 0.80 1.25 1.20 0 0 0
December 19, 2025 7.20 8.30 8.50 0 0 0 74.00 1.20 1.70 1.60 0 0 0
December 19, 2025 6.40 7.55 7.70 0 27 0 75.00 0.60 1.95 1.85 0 1 0
December 19, 2025 5.75 6.65 6.95 0 0 0 76.00 1.70 2.20 2.10 0 0 0
December 19, 2025 4.50 5.25 5.50 0 0 0 78.00 1.50 2.95 2.80 0 0 0
December 19, 2025 3.30 3.95 4.30 0 20 0 80.00 2.35 3.80 3.60 0 0 0
December 19, 2025 2.30 3.05 3.20 0 1 0 82.00 3.95 4.70 4.55 0 0 0
December 19, 2025 0.80 2.15 2.35 0 0 0 84.00 5.15 6.10 5.70 0 0 0
December 19, 2025 1.30 1.80 2.05 0 22 0 85.00 5.50 6.85 6.35 0 0 0
December 19, 2025 1.00 1.50 1.70 0 0 0 86.00 6.20 7.55 7.15 0 0 0
December 19, 2025 0.50 1.00 1.20 0 6 0 88.00 7.85 9.15 8.70 0 0 0
December 19, 2025 0.21 0.70 0.85 0 5 0 90.00 9.55 10.85 10.40 0 0 0
December 19, 2025 0.11 0.50 0.55 0 0 0 92.00 11.75 12.70 12.15 0 0 0
December 19, 2025 0 0.20 0.20 0 0 0 100.00 19.60 20.65 20.05 0 0 0
January 16, 2026 12.15 13.40 13.95 0 0 0 68.00 0.40 0.85 0.90 0 0 0
January 16, 2026 10.30 11.65 12.20 0 0 0 70.00 0.60 1.05 1.15 0 0 0
January 16, 2026 9.00 10.15 10.40 0 0 0 72.00 0.12 1.50 1.45 0 0 0
January 16, 2026 7.40 8.55 8.80 0 0 0 74.00 1.40 1.90 1.85 0 0 0
January 16, 2026 5.90 6.90 7.35 0 0 0 76.00 1.90 2.40 2.35 0 0 0
January 16, 2026 4.80 5.60 5.95 0 0 0 78.00 1.80 3.25 3.05 0 0 0
January 16, 2026 3.60 4.40 4.75 0 0 0 80.00 2.65 4.10 3.85 0 0 0
January 16, 2026 1.95 3.40 3.70 0 0 0 82.00 4.10 4.90 4.80 0 0 0
January 16, 2026 1.90 2.40 2.80 0 1 0 84.00 5.15 6.30 5.95 0 0 0
January 16, 2026 1.20 1.70 2.10 0 0 0 86.00 6.20 7.75 7.35 0 0 0
January 16, 2026 0.70 1.20 1.55 0 0 0 88.00 7.80 9.35 8.90 0 0 0
January 16, 2026 0.40 0.90 1.15 0 0 0 90.00 9.35 11.10 10.60 0 0 0
January 16, 2026 0.20 0.65 0.85 0 0 0 92.00 11.15 12.85 12.20 0 0 0
February 20, 2026 9.40 10.65 10.95 0 0 0 72.00 1.15 1.95 1.85 0 0 0
February 20, 2026 7.90 9.15 9.40 0 0 0 74.00 1.60 2.45 2.30 0 0 0
February 20, 2026 6.50 7.60 7.95 0 0 0 76.00 2.20 3.00 2.85 0 0 0
February 20, 2026 5.20 6.25 6.65 0 0 0 78.00 2.90 3.50 3.55 0 0 0
February 20, 2026 4.25 4.90 5.40 0 0 0 80.00 3.75 4.30 4.40 0 0 0
February 20, 2026 3.25 3.90 4.35 0 0 0 82.00 4.80 5.30 5.35 0 0 0
February 20, 2026 2.40 3.00 3.50 0 0 0 84.00 5.80 6.60 6.55 0 0 0
February 20, 2026 1.70 2.20 2.20 0 0 10 86.00 7.15 8.00 7.80 0 0 0
February 20, 2026 1.15 1.60 2.10 0 0 0 88.00 8.60 9.40 9.35 0 0 0
February 20, 2026 0.70 1.20 1.65 0 0 0 90.00 10.15 11.25 10.95 0 0 0
February 20, 2026 0.41 0.90 1.30 0 0 0 92.00 11.55 13.15 12.45 0 0 0
March 20, 2026 29.90 31.05 31.60 0 0 0 50.00 0.30 0.65 0.65 0 0 0
March 20, 2026 25.00 26.20 26.75 0 0 0 55.00 0.31 0.80 0.75 0 0 0
March 20, 2026 20.15 21.80 22.00 0 0 0 60.00 0.41 0.90 0.90 0 4 0
March 20, 2026 15.65 17.10 17.40 0 0 0 65.00 0.70 1.20 1.25 0 0 0
March 20, 2026 11.35 12.60 13.10 0 0 0 70.00 1.15 2.05 1.95 0 2 0
March 20, 2026 9.90 11.00 0 0 0 0 72.00 1.60 2.45 0 0 0 0
March 20, 2026 8.40 9.50 0 0 0 0 74.00 2.10 2.95 0 0 0 0
March 20, 2026 7.70 8.80 9.20 0 0 0 75.00 2.40 3.15 3.10 0 9 0
March 20, 2026 6.90 8.05 0 0 0 0 76.00 2.70 3.45 0 0 0 0
March 20, 2026 5.65 6.70 0 0 0 0 78.00 3.45 4.20 0 0 0 0
March 20, 2026 4.80 5.55 5.90 0 34 0 80.00 4.30 5.00 4.90 0 15 0
March 20, 2026 3.80 4.55 0 0 0 0 82.00 5.20 6.25 0 0 0 0
March 20, 2026 2.90 3.70 0 0 0 0 84.00 6.40 7.30 0 0 0 0
March 20, 2026 2.35 3.35 3.50 0 4 0 85.00 7.00 8.10 7.80 0 0 0
March 20, 2026 2.20 3.00 0 0 0 0 86.00 7.65 8.80 0 0 0 0
March 20, 2026 1.40 2.30 0 0 0 0 88.00 9.10 10.00 0 0 0 0
March 20, 2026 0.95 1.85 2.00 0 10 0 90.00 10.20 11.75 11.30 0 0 0
March 20, 2026 0.40 0.90 1.10 0 0 0 95.00 14.45 16.05 15.45 0 0 0
March 20, 2026 0.10 0.60 0.65 0 10 0 100.00 19.25 20.95 20.25 0 0 0
June 19, 2026 20.55 22.20 22.50 0 0 0 60.00 0.70 1.20 1.20 0 0 0
June 19, 2026 15.90 17.55 18.10 0 0 0 65.00 1.20 1.70 1.70 0 3 0
June 19, 2026 11.90 13.80 14.05 0 2 0 70.00 1.80 2.85 2.75 0 0 0
June 19, 2026 9.00 9.85 10.30 0 0 0 75.00 3.20 4.30 4.10 0 32 0
June 19, 2026 5.80 6.90 7.30 0 0 0 80.00 5.20 6.35 6.05 0 15 0
June 19, 2026 3.55 4.65 4.95 0 30 0 85.00 7.95 8.90 8.70 0 15 0
June 19, 2026 2.10 2.90 3.20 0 37 0 90.00 10.95 12.55 12.10 0 0 0
June 19, 2026 0.95 1.95 2.10 0 0 0 95.00 15.20 16.55 16.05 0 0 0
June 19, 2026 0.60 1.05 1.40 0 2 0 100.00 19.35 21.05 20.40 0 0 0
September 18, 2026 20.80 22.40 0 0 0 0 60.00 0.65 1.85 0 0 0 0
September 18, 2026 12.80 14.30 0 0 0 0 70.00 2.40 3.60 0 0 0 0
September 18, 2026 9.55 10.80 0 0 0 0 75.00 3.90 5.15 0 0 0 0
September 18, 2026 6.70 7.95 0 0 0 0 80.00 6.00 7.20 0 0 0 0
September 18, 2026 4.45 5.65 0 0 0 0 85.00 8.65 9.90 0 0 0 0
September 18, 2026 2.75 4.00 0 0 0 0 90.00 11.80 13.30 0 0 0 0
September 18, 2026 0.80 2.00 0 0 0 0 100.00 19.80 21.40 0 0 0 0