CCL – CCL Industries Inc.
Last update: August 16, 2024 at 4:36 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 76.550
- Ask price: 79.770
- 30-day historical volatility: 24.03%
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: 3,837
Volume: 0
|
Open interest: 359
Volume: 0
|
||||||||||||
August 16, 2024 | 0 | 0 | 30.25 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 27.80 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 25.80 | 0 | 0 | 0 | 52.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 24.20 | 0 | 0 | 0 | 54.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 21.80 | 0 | 0 | 0 | 56.00 | 0 | 0 | 0.12 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 19.80 | 0 | 0 | 0 | 58.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 18.25 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 15.80 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 14.25 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.12 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 12.25 | 0 | 11 | 0 | 66.00 | 0 | 0 | 0.12 | 0 | 4 | 0 |
August 16, 2024 | 0 | 0 | 10.05 | 0 | 7 | 0 | 68.00 | 0 | 0 | 0.12 | 0 | 1 | 0 |
August 16, 2024 | 0 | 0 | 8.05 | 0 | 3,362 | 0 | 70.00 | 0 | 0 | 0.12 | 0 | 42 | 0 |
August 16, 2024 | 0 | 0 | 6.25 | 0 | 0 | 0 | 72.00 | 0 | 0 | 0.20 | 0 | 5 | 0 |
August 16, 2024 | 0 | 0 | 4.00 | 0 | 21 | 0 | 74.00 | 0 | 0 | 0.49 | 0 | 4 | 0 |
August 16, 2024 | 0 | 0 | 1.90 | 0 | 22 | 0 | 76.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.35 | 0 | 8 | 0 | 78.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.12 | 0 | 5 | 0 | 80.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 82.00 | 0 | 0 | 4.65 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0 | 0.12 | 0 | 0 | 0 | 84.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 33.15 | 0 | 24 | 0 | 45.00 | 0 | 0 | 0.20 | 0 | 19 | 0 |
September 20, 2024 | 0 | 0 | 30.15 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.24 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 28.15 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.24 | 0 | 45 | 0 |
September 20, 2024 | 0 | 0 | 23.20 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.25 | 0 | 27 | 0 |
September 20, 2024 | 0 | 0 | 18.25 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.26 | 0 | 10 | 0 |
September 20, 2024 | 0 | 0 | 16.25 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.28 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 14.25 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 13.30 | 0 | 4 | 0 | 65.00 | 0 | 0 | 0.33 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 12.30 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.35 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 10.35 | 0 | 0 | 0 | 68.00 | 0 | 0 | 0.44 | 0 | 2 | 0 |
September 20, 2024 | 0 | 0 | 8.45 | 0 | 39 | 0 | 70.00 | 0 | 0 | 0.50 | 0 | 6 | 0 |
September 20, 2024 | 0 | 0 | 6.65 | 0 | 10 | 0 | 72.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.85 | 0 | 2 | 0 | 74.00 | 0 | 0 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 4.10 | 0 | 6 | 0 | 75.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 3.30 | 0 | 11 | 0 | 76.00 | 0 | 0 | 1.60 | 0 | 3 | 0 |
September 20, 2024 | 0 | 0 | 2.10 | 0 | 8 | 0 | 78.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 1.00 | 0 | 12 | 0 | 80.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.70 | 0 | 0 | 0 | 82.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.40 | 0 | 0 | 0 | 84.00 | 0 | 0 | 6.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.25 | 0 | 0 | 0 | 85.00 | 0 | 0 | 7.95 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0 | 0.20 | 0 | 0 | 0 | 90.00 | 0 | 0 | 12.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 18.25 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 16.30 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 14.40 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.47 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 12.55 | 0 | 33 | 0 | 66.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 10.70 | 0 | 25 | 0 | 68.00 | 0 | 0 | 0.55 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 8.95 | 0 | 4 | 0 | 70.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 7.20 | 0 | 28 | 0 | 72.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 5.55 | 0 | 2 | 0 | 74.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 4.10 | 0 | 26 | 0 | 76.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 2.50 | 0 | 13 | 0 | 78.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.50 | 0 | 3 | 0 | 80.00 | 0 | 0 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 1.25 | 0 | 0 | 0 | 82.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 84.00 | 0 | 0 | 7.10 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 18.95 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.85 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 17.05 | 0 | 0 | 0 | 62.00 | 0 | 0 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 15.20 | 0 | 0 | 0 | 64.00 | 0 | 0 | 0.65 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 13.45 | 0 | 0 | 0 | 66.00 | 0 | 0 | 0.80 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 11.40 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.35 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 9.60 | 0 | 0 | 0 | 70.00 | 0 | 0 | 1.55 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 8.00 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 6.50 | 0 | 4 | 0 | 74.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 5.15 | 0 | 0 | 0 | 76.00 | 0 | 0 | 3.15 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 4.00 | 0 | 5 | 0 | 78.00 | 0 | 0 | 4.00 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 3.05 | 0 | 12 | 0 | 80.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 2.25 | 0 | 0 | 0 | 82.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 1.70 | 0 | 0 | 0 | 84.00 | 0 | 0 | 7.40 | 0 | 0 | 0 |
November 15, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 33.45 | 0 | 1 | 0 | 45.00 | 0 | 0 | 0.35 | 0 | 15 | 0 |
December 20, 2024 | 0 | 0 | 30.55 | 0 | 0 | 0 | 48.00 | 0 | 0 | 0.40 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 28.60 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.45 | 0 | 24 | 0 |
December 20, 2024 | 0 | 0 | 23.75 | 0 | 0 | 0 | 55.00 | 0 | 0 | 0.50 | 0 | 70 | 0 |
December 20, 2024 | 0 | 0 | 19.00 | 0 | 5 | 0 | 60.00 | 0 | 0 | 0.65 | 0 | 5 | 0 |
December 20, 2024 | 0 | 0 | 15.25 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 14.35 | 0 | 2 | 0 | 65.00 | 0 | 0 | 0.95 | 0 | 18 | 0 |
December 20, 2024 | 0 | 0 | 13.40 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.05 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 12.05 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 10.00 | 0 | 17 | 0 | 70.00 | 0 | 0 | 1.80 | 0 | 40 | 0 |
December 20, 2024 | 0 | 0 | 8.50 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.10 | 0 | 2 | 0 |
December 20, 2024 | 0 | 0 | 7.00 | 0 | 2 | 0 | 74.00 | 0 | 0 | 2.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 6.25 | 0 | 2 | 0 | 75.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 5.65 | 0 | 0 | 0 | 76.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 4.40 | 0 | 0 | 0 | 78.00 | 0 | 0 | 4.25 | 0 | 0 | 0 |
December 20, 2024 | 0.15 | 0 | 3.40 | 0 | 58 | 0 | 80.00 | 0 | 0 | 5.20 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 2.55 | 0 | 0 | 0 | 82.00 | 0 | 0 | 6.50 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.75 | 0 | 0 | 0 | 84.00 | 0 | 0 | 7.90 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 1.65 | 0 | 4 | 0 | 85.00 | 0 | 0 | 8.70 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0 | 0.80 | 0 | 0 | 0 | 90.00 | 0 | 0 | 13.10 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 19.45 | 0 | 0 | 0 | 60.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 15.45 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 13.60 | 0 | 0 | 0 | 66.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 11.90 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 10.30 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.05 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 8.80 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 7.25 | 0 | 0 | 0 | 74.00 | 0 | 0 | 2.95 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 5.95 | 0 | 0 | 0 | 76.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 4.80 | 0 | 20 | 0 | 78.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 3.80 | 0 | 0 | 0 | 80.00 | 0 | 0 | 5.50 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.95 | 0 | 0 | 0 | 82.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 2.20 | 0 | 0 | 0 | 84.00 | 0 | 0 | 8.00 | 0 | 0 | 0 |
January 17, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 16.25 | 0 | 0 | 0 | 64.00 | 0 | 0 | 1.30 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 12.90 | 0 | 0 | 0 | 68.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 10.90 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 9.55 | 0 | 0 | 0 | 72.00 | 0 | 0 | 2.80 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 7.95 | 0 | 0 | 0 | 74.00 | 0 | 0 | 3.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 6.65 | 0 | 0 | 0 | 76.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 5.55 | 0 | 0 | 0 | 78.00 | 0 | 0 | 5.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 4.50 | 0 | 0 | 0 | 80.00 | 0 | 0 | 6.00 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 82.00 | 0 | 0 | 0 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 2.85 | 0 | 0 | 0 | 84.00 | 0 | 0 | 8.50 | 0 | 0 | 0 |
February 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 88.00 | 0 | 0 | 0 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 29.05 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 24.35 | 0 | 0 | 0 | 55.00 | 0 | 1.05 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 19.95 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.00 | 0 | 12 | 0 |
March 21, 2025 | 0 | 0 | 15.65 | 0 | 0 | 0 | 65.00 | 0 | 0 | 1.80 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 11.30 | 0 | 0 | 0 | 70.00 | 0 | 0 | 2.65 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 7.75 | 0 | 0 | 0 | 75.00 | 0 | 0 | 4.20 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 5.00 | 0 | 15 | 0 | 80.00 | 0 | 0 | 6.30 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 3.00 | 0 | 0 | 0 | 85.00 | 0 | 0 | 9.50 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 1.70 | 0 | 0 | 0 | 90.00 | 0 | 0 | 13.60 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 29.50 | 0 | 0 | 0 | 50.00 | 0 | 0 | 0.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 20.70 | 0 | 0 | 0 | 60.00 | 0 | 0 | 1.65 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 16.20 | 0 | 0 | 0 | 65.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 12.40 | 0 | 0 | 0 | 70.00 | 0 | 0 | 3.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 8.95 | 0 | 0 | 0 | 75.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 6.25 | 0 | 4 | 0 | 80.00 | 0 | 0 | 7.25 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 4.15 | 0 | 0 | 0 | 85.00 | 0 | 0 | 10.15 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 2.75 | 0 | 0 | 0 | 90.00 | 0 | 0 | 13.90 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0 | 0 | 0 | 0 | 0 | 100.00 | 0 | 0 | 0 | 0 | 0 | 0 |