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: July 12, 2025 at 5:39 a.m.   (Real-time)

  • Last price: 79.350
  • Net change: -0.200
  • Bid price: 79.100
  • Ask price: 79.500
  • 30-day historical volatility: 11.62%
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: 638
Volume: 0
Open interest: 251
Volume: 54
July 18, 2025 23.05 23.75 23.75 0 0 0 56.00 0 0.20 0.20 0 0 0
July 18, 2025 19.05 19.75 19.75 0 0 0 60.00 0 0.20 0.20 0 40 0
July 18, 2025 17.05 17.75 17.75 0 0 0 62.00 0 0.20 0.20 0 0 0
July 18, 2025 15.05 15.75 15.75 0 0 0 64.00 0 0.20 0.20 0 0 0
July 18, 2025 13.00 13.65 13.65 0 0 0 66.00 0 0.20 0.20 0 3 0
July 18, 2025 11.05 11.65 11.65 0 0 0 68.00 0 0.20 0.20 0 15 0
July 18, 2025 9.05 9.65 9.65 0 0 0 70.00 0 0.20 0.20 0 1 0
July 18, 2025 7.10 7.70 7.70 0 0 0 72.00 0 0.21 0.21 0 0 0
July 18, 2025 5.10 5.65 5.65 0 40 0 74.00 0 0.07 0.07 -0.01 0 25
July 18, 2025 3.15 3.75 3.75 0 52 0 76.00 0 0.13 0.13 0 10 0
July 18, 2025 1.40 1.90 1.90 0 48 0 78.00 0.01 0.47 0.47 -0.32 40 4
July 18, 2025 0.20 0.65 0.65 0 44 0 80.00 0.75 1.20 1.20 0 0 0
July 18, 2025 0.01 0.24 0.24 0 10 0 82.00 2.35 3.10 3.10 0 22 0
July 18, 2025 0 0.13 0.13 0 15 0 84.00 4.35 5.00 5.00 0.10 0 10
July 18, 2025 0 0.11 0.11 0 0 0 86.00 6.35 7.00 7.00 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 88.00 8.30 9.00 9.00 0 0 0
August 15, 2025 22.95 24.30 24.30 0 0 0 56.00 0 0.49 0.49 0 0 0
August 15, 2025 18.95 20.30 20.30 0 0 0 60.00 0 0.49 0.49 0 0 0
August 15, 2025 16.95 18.30 18.30 0 0 0 62.00 0.01 0.49 0.49 0 0 0
August 15, 2025 15.05 16.35 16.35 0 0 0 64.00 0.01 0.49 0.49 0 0 0
August 15, 2025 13.05 14.40 14.40 0 0 0 66.00 0.02 0.49 0.49 0 0 0
August 15, 2025 11.15 12.40 12.40 0 0 0 68.00 0.02 0.49 0.49 0 2 0
August 15, 2025 9.45 10.40 10.40 0 1 0 70.00 0.10 0.55 0.55 0 1 0
August 15, 2025 7.55 8.50 8.50 0 0 0 72.00 0.20 0.65 0.65 0 0 0
August 15, 2025 5.85 6.80 6.80 0 1 0 74.00 0.50 0.95 0.95 -0.35 0 10
August 15, 2025 4.20 5.15 5.15 0 10 0 76.00 0.90 1.40 1.40 0 2 0
August 15, 2025 3.00 3.75 3.75 0 0 0 78.00 1.50 2.00 2.00 0 0 0
August 15, 2025 1.65 2.50 2.50 0 10 0 80.00 2.20 3.00 3.00 0 2 0
August 15, 2025 1.10 1.60 1.60 0 0 0 82.00 3.30 4.10 4.10 0 0 0
August 15, 2025 0.50 0.95 0.95 0 150 0 84.00 4.70 5.50 5.50 0 0 0
August 15, 2025 0.10 0.55 0.55 0 3 0 86.00 6.25 7.40 7.40 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 88.00 8.15 9.15 9.15 0 0 0
September 19, 2025 29.25 30.00 30.00 0 0 0 50.00 0 0.25 0.25 0 0 0
September 19, 2025 23.35 24.10 24.10 0 0 0 56.00 0.02 0.37 0.37 0 0 0
September 19, 2025 19.50 20.25 20.25 0 0 0 60.00 0.11 0.45 0.45 0 3 0
September 19, 2025 17.50 18.25 18.25 0 0 0 62.00 0.11 0.50 0.50 0 0 0
September 19, 2025 15.55 16.30 16.30 0 0 0 64.00 0.11 0.55 0.55 0 0 0
September 19, 2025 14.70 15.35 15.35 0 0 0 65.00 0.11 0.60 0.60 0 4 0
September 19, 2025 13.60 14.40 14.40 0 0 0 66.00 0.12 0.55 0.55 0 0 0
September 19, 2025 11.70 12.55 12.55 0 0 0 68.00 0.25 0.65 0.65 0 0 0
September 19, 2025 9.95 10.65 10.65 0 0 0 70.00 0.31 0.75 0.75 0 5 0
September 19, 2025 7.95 8.90 8.90 0 0 0 72.00 0.55 0.95 0.95 0 0 0
September 19, 2025 6.25 7.10 7.10 0 0 0 74.00 0.85 1.30 1.30 -0.45 0 5
September 19, 2025 5.45 6.30 6.30 0 2 0 75.00 1.10 1.60 1.60 0 0 0
September 19, 2025 4.80 5.50 5.50 0 15 0 76.00 1.30 1.80 1.80 0 0 0
September 19, 2025 3.50 4.20 4.20 0 0 0 78.00 2.00 2.50 2.50 0 10 0
September 19, 2025 2.35 3.10 3.10 0 34 0 80.00 2.75 3.50 3.50 0 2 0
September 19, 2025 1.60 2.10 2.10 0 3 0 82.00 3.85 4.60 4.60 0 0 0
September 19, 2025 0.90 1.40 1.40 0 0 0 84.00 5.15 6.00 6.00 0 0 0
September 19, 2025 0.70 1.15 1.15 0 0 0 85.00 5.75 6.70 6.70 0 0 0
September 19, 2025 0.40 0.85 0.85 0 0 0 86.00 6.65 7.65 7.65 0 0 0
September 19, 2025 0.11 0.55 0.55 0 4 0 88.00 8.30 9.30 9.30 0 0 0
September 19, 2025 0.09 0.49 0.49 0 6 0 90.00 10.35 11.10 11.10 0 0 0
September 19, 2025 0.01 0.40 0.40 0 2 0 95.00 15.30 16.10 16.10 0 0 0
September 19, 2025 0.01 0.39 0.39 0 0 0 100.00 20.30 21.10 21.10 0 0 0
October 17, 2025 19.60 20.40 20.40 0 0 0 60.00 0.11 0.60 0.60 0 0 0
October 17, 2025 17.55 18.50 18.50 0 0 0 62.00 0.11 0.55 0.55 0 0 0
October 17, 2025 15.65 16.50 16.50 0 0 0 64.00 0.14 0.60 0.60 0 0 0
October 17, 2025 13.75 14.60 14.60 0 0 0 66.00 0.21 0.70 0.70 0 0 0
October 17, 2025 11.95 12.75 12.75 0 0 0 68.00 0.31 0.75 0.75 0 0 0
October 17, 2025 9.85 11.00 11.00 0 0 0 70.00 0.44 0.95 0.95 0 0 0
October 17, 2025 8.15 9.25 9.25 0 0 0 72.00 0.75 1.20 1.20 0 0 0
October 17, 2025 6.55 7.55 7.55 0 0 0 74.00 1.10 1.60 1.60 0 0 0
October 17, 2025 5.15 6.20 6.20 0 20 0 76.00 1.60 2.10 2.10 0 15 0
October 17, 2025 3.90 4.60 4.60 0 0 0 78.00 2.15 3.15 3.15 0 0 0
October 17, 2025 2.50 3.50 3.50 0 4 0 80.00 2.85 3.85 3.85 0 0 0
October 17, 2025 2.00 2.50 2.50 0 0 0 82.00 4.10 5.15 5.15 0 0 0
October 17, 2025 1.00 2.05 2.05 0 0 0 84.00 5.25 6.35 6.35 0 0 0
October 17, 2025 0.25 1.50 1.50 0 0 0 86.00 6.75 7.85 7.85 0 0 0
October 17, 2025 0.31 0.75 0.75 0 0 0 88.00 8.35 9.45 9.45 0 0 0
November 21, 2025 12.35 13.25 13.25 0 0 0 68.00 0.75 1.15 1.15 0 15 0
November 21, 2025 10.65 11.55 11.55 0 0 0 70.00 1.05 1.40 1.40 0 5 0
November 21, 2025 9.10 10.00 10.00 0 0 0 72.00 1.40 1.80 1.80 0 0 0
November 21, 2025 7.60 8.45 8.45 0 0 0 74.00 1.90 2.30 2.30 0 0 0
November 21, 2025 6.20 7.10 7.10 0 0 0 76.00 2.50 2.95 2.95 0 0 0
November 21, 2025 5.00 5.65 5.65 0 0 0 78.00 3.25 3.70 3.70 0 2 0
November 21, 2025 3.95 4.45 4.45 0 0 0 80.00 4.15 4.75 4.75 0 0 0
November 21, 2025 2.90 3.55 3.55 0 0 0 82.00 5.20 5.80 5.80 0 0 0
November 21, 2025 2.10 2.85 2.85 0 0 0 84.00 6.30 7.10 7.10 0 0 0
November 21, 2025 1.50 2.00 2.00 0 20 0 86.00 7.65 8.40 8.40 0 0 0
November 21, 2025 1.00 1.50 1.50 0 2 0 88.00 9.20 10.00 10.00 0 0 0
December 19, 2025 29.40 30.45 30.45 0 0 0 50.00 0.11 0.55 0.55 0 10 0
December 19, 2025 24.50 25.70 25.70 0 0 0 55.00 0.31 0.70 0.70 0 0 0
December 19, 2025 19.75 20.80 20.80 0 0 0 60.00 0.31 0.75 0.75 0 17 0
December 19, 2025 15.10 16.10 16.10 0 0 0 65.00 0.55 0.95 0.95 0 3 0
December 19, 2025 11.95 13.40 13.40 0 0 0 68.00 0.90 1.35 1.35 0 0 0
December 19, 2025 10.35 11.75 11.75 0 0 0 70.00 1.15 1.60 1.60 0 0 0
December 19, 2025 9.10 10.10 10.10 0 0 0 72.00 1.55 2.00 2.00 0 0 0
December 19, 2025 7.60 8.70 8.70 0 0 0 74.00 2.00 2.50 2.50 0 0 0
December 19, 2025 6.90 8.00 8.00 0 27 0 75.00 2.25 2.95 2.95 0 1 0
December 19, 2025 6.25 7.35 7.35 0 0 0 76.00 2.55 3.25 3.25 0 0 0
December 19, 2025 4.90 6.10 6.10 0 0 0 78.00 3.25 4.00 4.00 0 0 0
December 19, 2025 4.00 4.80 4.80 0 10 0 80.00 4.15 5.15 5.15 0 0 0
December 19, 2025 2.90 3.95 3.95 0 0 0 82.00 5.15 6.25 6.25 0 0 0
December 19, 2025 2.25 3.00 3.00 0 0 0 84.00 6.15 7.25 7.25 0 0 0
December 19, 2025 2.00 2.50 2.50 0 22 0 85.00 6.85 7.95 7.95 0 0 0
December 19, 2025 1.70 2.20 2.20 0 0 0 86.00 7.55 8.90 8.90 0 0 0
December 19, 2025 1.20 1.70 1.70 0 0 0 88.00 8.95 10.40 10.40 0 0 0
December 19, 2025 0.80 1.25 1.25 0 5 0 90.00 10.50 11.95 11.95 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 100.00 20.15 21.20 21.20 0 0 0
March 20, 2026 29.40 30.75 30.75 0 0 0 50.00 0.40 0.85 0.85 0 0 0
March 20, 2026 24.70 26.00 26.00 0 0 0 55.00 0.41 0.85 0.85 0 0 0
March 20, 2026 20.10 21.35 21.35 0 0 0 60.00 0.65 1.05 1.05 0 4 0
March 20, 2026 15.75 16.95 16.95 0 0 0 65.00 1.05 1.50 1.50 0 0 0
March 20, 2026 11.75 12.95 12.95 0 0 0 70.00 1.95 2.40 2.40 0 2 0
March 20, 2026 8.30 9.25 9.25 0 0 0 75.00 3.40 4.10 4.10 0 0 0
March 20, 2026 5.25 6.25 6.25 0 14 0 80.00 5.45 6.25 6.25 0 15 0
March 20, 2026 3.20 3.80 3.80 0 4 0 85.00 8.30 9.30 9.30 0 0 0
March 20, 2026 1.70 2.20 2.20 0 10 0 90.00 11.60 12.75 12.75 0 0 0
March 20, 2026 0.31 0.75 0.75 0 10 0 100.00 20.15 21.35 21.35 0 0 0
June 19, 2026 20.50 22.00 22.00 0 0 0 60.00 0.95 1.40 1.40 0 0 0
June 19, 2026 16.30 17.70 17.70 0 0 0 65.00 1.50 2.00 2.00 0 0 0
June 19, 2026 12.50 13.90 13.90 0 2 0 70.00 2.60 3.20 3.20 0 0 0
June 19, 2026 9.30 10.30 10.30 0 0 0 75.00 4.20 4.80 4.80 0 0 0
June 19, 2026 6.40 7.30 7.30 0 0 0 80.00 6.30 6.90 6.90 0 0 0
June 19, 2026 4.20 4.90 4.90 0 30 0 85.00 9.05 9.70 9.70 0 0 0
June 19, 2026 2.55 3.20 3.20 0 6 0 90.00 12.20 13.60 13.60 0 0 0
June 19, 2026 0.70 1.50 1.50 0 2 0 100.00 20.35 21.80 21.80 0 0 0