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 7, 2025 at 12:09 p.m.   (Real-time)

  • Last price: 80.430
  • Net change: -1.380
  • Bid price: 80.320
  • Ask price: 81.350
  • 30-day historical volatility: 16.64%
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: 723
Volume: 0
Open interest: 334
Volume: 0
September 19, 2025 30.20 30.80 30.80 0 0 0 50.00 0 0.19 0.19 0 0 0
September 19, 2025 24.20 24.80 24.80 0 0 0 56.00 0 0.19 0.19 0 0 0
September 19, 2025 20.20 20.85 20.85 0 0 0 60.00 0 0.19 0.19 0 3 0
September 19, 2025 18.20 18.85 18.85 0 0 0 62.00 0 0.19 0.19 0 0 0
September 19, 2025 16.20 16.85 16.85 0 0 0 64.00 0 0.19 0.19 0 0 0
September 19, 2025 15.20 15.85 15.85 0 0 0 65.00 0 0.19 0.19 0 4 0
September 19, 2025 14.20 14.85 14.85 0 0 0 66.00 0 0.19 0.19 0 0 0
September 19, 2025 12.20 12.85 12.85 0 0 0 68.00 0 0.20 0.20 0 0 0
September 19, 2025 10.15 10.85 10.85 0 0 0 70.00 0 0.20 0.20 0 6 0
September 19, 2025 8.15 8.90 8.90 0 0 0 72.00 0 0.21 0.21 0 0 0
September 19, 2025 6.15 6.90 6.90 0 25 0 74.00 0.01 0.25 0.25 0 16 0
September 19, 2025 5.25 5.80 5.80 0 2 0 75.00 0.02 0.30 0.30 0 0 0
September 19, 2025 4.25 4.85 4.85 0 15 0 76.00 0.02 0.38 0.38 0 0 0
September 19, 2025 2.30 3.10 3.10 0 28 0 78.00 0.21 0.65 0.65 0 10 0
September 19, 2025 0.90 1.55 1.55 0 34 0 80.00 0.70 1.30 1.30 0 5 0
September 19, 2025 0.02 0.75 0.75 0 14 0 82.00 1.85 2.55 2.55 0 29 0
September 19, 2025 0.01 0.35 0.35 0 146 0 84.00 3.65 4.30 4.30 0 0 0
September 19, 2025 0.01 0.26 0.26 0 15 0 85.00 4.60 5.20 5.20 0 0 0
September 19, 2025 0.01 0.22 0.22 0 42 0 86.00 5.40 6.20 6.20 0 0 0
September 19, 2025 0 0.19 0.19 0 4 0 88.00 7.50 8.15 8.15 0 10 0
September 19, 2025 0 0.19 0.19 0 6 0 90.00 9.50 10.20 10.20 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 92.00 11.50 12.15 12.15 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 95.00 14.50 15.15 15.15 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 100.00 19.35 20.15 20.15 0 0 0
October 17, 2025 20.05 20.85 20.85 0 0 0 60.00 0.02 0.26 0.26 0 0 0
October 17, 2025 18.15 18.85 18.85 0 0 0 62.00 0.02 0.27 0.27 0 0 0
October 17, 2025 16.20 16.95 16.95 0 0 0 64.00 0.02 0.31 0.31 0 0 0
October 17, 2025 14.05 14.90 14.90 0 0 0 66.00 0 0.28 0.28 0 15 0
October 17, 2025 12.15 13.00 13.00 0 0 0 68.00 0 0.28 0.28 0 15 0
October 17, 2025 10.15 11.00 11.00 0 0 0 70.00 0.02 0.30 0.30 0 1 0
October 17, 2025 8.25 9.05 9.05 0 0 0 72.00 0.02 0.38 0.38 0 0 0
October 17, 2025 6.10 7.10 7.10 0 0 0 74.00 0.11 0.60 0.60 0 0 0
October 17, 2025 4.45 5.35 5.35 0 20 0 76.00 0.40 0.90 0.90 0 15 0
October 17, 2025 2.90 3.70 3.70 0 2 0 78.00 0.55 1.40 1.40 0 0 0
October 17, 2025 1.65 2.55 2.55 0 10 0 80.00 1.35 2.15 2.15 0 0 0
October 17, 2025 0.70 1.50 1.50 0 0 0 82.00 2.40 3.20 3.20 0 1 0
October 17, 2025 0.02 0.90 0.90 0 10 0 84.00 3.75 4.60 4.60 0 21 0
October 17, 2025 0.02 0.44 0.44 0 10 0 86.00 5.45 6.30 6.30 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 88.00 7.45 8.15 8.15 0 0 0
October 17, 2025 0 0.12 0.12 0 0 0 90.00 9.30 10.05 10.05 0 0 0
October 17, 2025 0 0.10 0.10 0 0 0 92.00 11.30 12.00 12.00 0 0 0
November 21, 2025 12.45 13.45 13.45 0 0 0 68.00 0.18 0.75 0.75 0 15 0
November 21, 2025 10.60 11.60 11.60 0 0 0 70.00 0.34 0.90 0.90 0 5 0
November 21, 2025 8.85 9.90 9.90 0 0 0 72.00 0.60 1.15 1.15 0 1 0
November 21, 2025 7.20 8.20 8.20 0 0 0 74.00 0.90 1.45 1.45 0 0 0
November 21, 2025 5.65 6.70 6.70 0 0 0 76.00 1.35 1.90 1.90 0 3 0
November 21, 2025 4.45 5.10 5.10 0 0 0 78.00 1.75 2.45 2.45 0 2 0
November 21, 2025 3.25 3.90 3.90 0 0 0 80.00 2.60 3.25 3.25 0 0 0
November 21, 2025 2.10 2.75 2.75 0 0 0 82.00 3.55 4.20 4.20 0 15 0
November 21, 2025 1.40 1.90 1.90 0 4 0 84.00 4.70 5.45 5.45 0 15 0
November 21, 2025 0.90 1.35 1.35 0 22 0 86.00 6.05 7.05 7.05 0 0 0
November 21, 2025 0.35 1.00 1.00 0 8 0 88.00 7.75 8.50 8.50 0 0 0
November 21, 2025 0.05 0.65 0.65 0 0 0 90.00 9.45 10.35 10.35 0 0 0
November 21, 2025 0.11 0.47 0.47 0 0 0 92.00 11.35 12.20 12.20 0 0 0
December 19, 2025 30.15 31.05 31.05 0 0 0 50.00 0.10 0.41 0.41 0 10 0
December 19, 2025 25.15 26.15 26.15 0 0 0 55.00 0.11 0.49 0.49 0 1 0
December 19, 2025 20.25 21.35 21.35 0 0 0 60.00 0.20 0.44 0.44 0 17 0
December 19, 2025 15.35 16.35 16.35 0 0 0 65.00 0.21 0.65 0.65 0 3 0
December 19, 2025 12.55 13.75 13.75 0 0 0 68.00 0.40 0.85 0.85 0 0 0
December 19, 2025 10.45 11.75 11.75 0 0 0 70.00 0.02 1.05 1.05 0 0 0
December 19, 2025 8.55 10.25 10.25 0 0 0 72.00 0.02 1.40 1.40 0 0 0
December 19, 2025 6.95 8.45 8.45 0 0 0 74.00 0.41 1.85 1.85 0 0 0
December 19, 2025 6.20 7.85 7.85 0 27 0 75.00 1.50 2.00 2.00 0 1 0
December 19, 2025 5.45 6.95 6.95 0 0 0 76.00 0.90 2.30 2.30 0 0 0
December 19, 2025 4.10 5.60 5.60 0 0 0 78.00 1.55 3.00 3.00 0 0 0
December 19, 2025 2.90 4.40 4.40 0 20 0 80.00 2.40 3.95 3.95 0 0 0
December 19, 2025 1.90 3.40 3.40 0 1 0 82.00 3.60 4.90 4.90 0 0 0
December 19, 2025 1.10 2.45 2.45 0 0 0 84.00 4.85 6.15 6.15 0 0 0
December 19, 2025 0.70 2.10 2.10 0 117 0 85.00 5.50 6.90 6.90 0 0 0
December 19, 2025 0.44 1.75 1.75 0 0 0 86.00 6.20 7.60 7.60 0 0 0
December 19, 2025 0.02 1.30 1.30 0 6 0 88.00 7.75 9.10 9.10 0 0 0
December 19, 2025 0.02 0.95 0.95 0 5 0 90.00 9.40 10.85 10.85 0 0 0
December 19, 2025 0.21 0.65 0.65 0 0 0 92.00 11.55 12.55 12.55 0 0 0
December 19, 2025 0 0.25 0.25 0 0 0 100.00 19.25 20.30 20.30 0 0 0
January 16, 2026 12.75 13.85 13.85 0 0 0 68.00 0.50 0.95 0.95 0 0 0
January 16, 2026 10.40 12.10 12.10 0 0 0 70.00 0.70 1.20 1.20 0 0 0
January 16, 2026 8.75 10.40 10.40 0 0 0 72.00 0.17 1.60 1.60 0 0 0
January 16, 2026 7.25 8.85 8.85 0 0 0 74.00 0.60 2.05 2.05 0 0 0
January 16, 2026 5.70 7.25 7.25 0 0 0 76.00 1.15 2.65 2.65 0 0 0
January 16, 2026 4.40 5.95 5.95 0 0 0 78.00 1.80 3.35 3.35 0 0 0
January 16, 2026 3.25 4.70 4.70 0 0 0 80.00 2.65 4.15 4.15 0 0 0
January 16, 2026 2.25 3.70 3.70 0 0 0 82.00 3.65 5.05 5.05 0 0 0
January 16, 2026 1.40 2.90 2.90 0 1 0 84.00 4.90 6.25 6.25 0 0 0
January 16, 2026 0.75 2.20 2.20 0 0 0 86.00 6.20 7.65 7.65 0 0 0
January 16, 2026 0.18 1.65 1.65 0 0 0 88.00 7.70 9.25 9.25 0 0 0
January 16, 2026 0.50 1.00 1.00 0 0 0 90.00 9.30 10.85 10.85 0 0 0
January 16, 2026 0.30 0.80 0.80 0 0 0 92.00 11.05 12.55 12.55 0 0 0
February 20, 2026 9.75 10.95 10.95 0 0 0 72.00 1.20 2.05 2.05 0 0 0
February 20, 2026 8.25 9.40 9.40 0 0 0 74.00 1.65 2.50 2.50 0 0 0
February 20, 2026 6.85 7.95 7.95 0 0 0 76.00 2.25 3.20 3.20 0 0 0
February 20, 2026 5.55 6.70 6.70 0 0 0 78.00 3.00 3.90 3.90 0 0 0
February 20, 2026 4.55 5.45 5.45 0 0 0 80.00 3.85 4.75 4.75 0 0 0
February 20, 2026 3.55 4.40 4.40 0 0 0 82.00 4.85 5.70 5.70 0 0 0
February 20, 2026 2.70 3.50 3.50 0 0 0 84.00 5.85 6.90 6.90 0 0 0
February 20, 2026 1.95 2.75 2.75 0 0 0 86.00 7.10 8.35 8.35 0 0 0
February 20, 2026 1.35 2.20 2.20 0 0 0 88.00 8.55 9.75 9.75 0 0 0
February 20, 2026 0.90 1.70 1.70 0 0 0 90.00 10.10 11.30 11.30 0 0 0
February 20, 2026 0.55 1.35 1.35 0 0 0 92.00 11.65 12.80 12.80 0 0 0
March 20, 2026 30.15 31.40 31.40 0 0 0 50.00 0.31 0.65 0.65 0 0 0
March 20, 2026 25.25 26.85 26.85 0 0 0 55.00 0.31 0.80 0.80 0 0 0
March 20, 2026 20.45 21.80 21.80 0 0 0 60.00 0.41 0.90 0.90 0 4 0
March 20, 2026 15.75 17.45 17.45 0 0 0 65.00 0.55 1.40 1.40 0 0 0
March 20, 2026 11.75 12.95 12.95 0 0 0 70.00 1.20 2.10 2.10 0 2 0
March 20, 2026 8.00 9.10 9.10 0 0 0 75.00 2.45 3.30 3.30 0 9 0
March 20, 2026 4.90 5.85 5.85 0 34 0 80.00 4.35 5.25 5.25 0 15 0
March 20, 2026 2.60 3.60 3.60 0 4 0 85.00 7.00 8.10 8.10 0 0 0
March 20, 2026 1.10 2.00 2.00 0 10 0 90.00 10.45 11.60 11.60 0 0 0
March 20, 2026 0.29 1.15 1.15 0 0 0 95.00 14.35 15.95 15.95 0 0 0
March 20, 2026 0.20 0.70 0.70 0 10 0 100.00 19.25 20.50 20.50 0 0 0
June 19, 2026 20.90 22.30 22.30 0 0 0 60.00 0.70 1.20 1.20 0 0 0
June 19, 2026 16.50 17.95 17.95 0 0 0 65.00 1.20 1.70 1.70 0 3 0
June 19, 2026 12.25 13.90 13.90 0 2 0 70.00 2.10 2.85 2.85 0 0 0
June 19, 2026 9.10 10.20 10.20 0 0 0 75.00 3.25 4.35 4.35 0 32 0
June 19, 2026 6.10 7.20 7.20 0 0 0 80.00 5.20 6.35 6.35 0 15 0
June 19, 2026 3.80 4.90 4.90 0 30 0 85.00 7.85 9.00 9.00 0 15 0
June 19, 2026 2.20 3.00 3.00 0 37 0 90.00 11.05 12.45 12.45 0 0 0
June 19, 2026 1.10 2.15 2.15 0 0 0 95.00 14.95 16.40 16.40 0 0 0
June 19, 2026 0.43 1.45 1.45 0 2 0 100.00 19.35 20.80 20.80 0 0 0