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., Cl. B

Last update: February 29, 2024 at 12:44 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 45.81%
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: 3,978
Volume: 0
Open interest: 1,166
Volume: 0
March 15, 2024 0 0 25.15 0 0 0 45.00 0 0 0.22 0 2 0
March 15, 2024 0 0 22.20 0 0 0 48.00 0 0 0.22 0 0 0
March 15, 2024 0 0 21.20 0 0 0 49.00 0 0 0.22 0 0 0
March 15, 2024 0 0 20.20 0 0 0 50.00 0 0 0.22 0 5 0
March 15, 2024 0 0 18.20 0 0 0 52.00 0 0 0.22 0 0 0
March 15, 2024 0 0 16.20 0 0 0 54.00 0 0 0.22 0 5 0
March 15, 2024 0 0 15.20 0 0 0 55.00 0 0 0.22 0 4 0
March 15, 2024 0 0 14.20 0 0 0 56.00 0 2.60 0.22 0 42 0
March 15, 2024 0 0 12.20 0 2 0 58.00 0 0 0.22 0 12 0
March 15, 2024 0 0 10.20 0 89 0 60.00 0 0 0.23 0 4 0
March 15, 2024 0 0 8.25 0 18 0 62.00 0 0 0.26 0 0 0
March 15, 2024 0 0 6.30 0 42 0 64.00 0 0 0.33 0 3 0
March 15, 2024 0 0 5.35 0 107 0 65.00 0 0 0.40 0 135 0
March 15, 2024 0 0 4.45 0 0 0 66.00 0 0 0.49 0 4 0
March 15, 2024 0 0 2.70 0 3,341 0 68.00 0 0 0.70 0 0 0
March 15, 2024 0 0 1.15 0 0 0 70.00 0 0 1.45 0 0 0
March 15, 2024 0 0 0.48 0 0 0 72.00 0 0 2.85 0 0 0
March 15, 2024 0 0 0.15 0 0 0 74.00 0 0 4.65 0 0 0
March 15, 2024 0 0 0.31 0 0 0 75.00 0 0 5.65 0 0 0
March 15, 2024 0 0 0.23 0 0 0 76.00 0 0 6.60 0 0 0
March 15, 2024 0 0 0.22 0 2 0 80.00 0 0 10.55 0 0 0
March 15, 2024 0 0 0.22 0 0 0 90.00 0 0 20.55 0 0 0
April 19, 2024 0 0 22.15 0 0 0 48.00 0 0 0.22 0 0 0
April 19, 2024 0 0 21.20 0 0 0 49.00 0 0 0.23 0 0 0
April 19, 2024 0 0 20.20 0 0 0 50.00 0 0 0.23 0 610 0
April 19, 2024 0 0 18.20 0 0 0 52.00 0 0 0.25 0 2 0
April 19, 2024 0 0 16.25 0 0 0 54.00 0 0 0.23 0 0 0
April 19, 2024 0 0 14.30 0 0 0 56.00 0 0 0.33 0 4 0
April 19, 2024 0.47 0 12.35 0 1 0 58.00 0 0 0.39 0 10 0
April 19, 2024 0 0 10.30 0 0 0 60.00 0 0 0.39 0 5 0
April 19, 2024 0 0 8.45 0 7 0 62.00 0 0 0.55 0 7 0
April 19, 2024 0 0 6.70 0 6 0 64.00 0 0 0.65 0 0 0
April 19, 2024 0 0 5.05 0 33 0 66.00 0 0 1.05 0 0 0
April 19, 2024 0 0 3.60 0 4 0 68.00 0 0 1.55 0 0 0
April 19, 2024 0 0 2.25 0 0 0 70.00 0 0 2.30 0 0 0
April 19, 2024 0 0 1.35 0 12 0 72.00 0 0 3.60 0 0 0
April 19, 2024 0 0 0.75 0 0 0 74.00 0 0 5.00 0 0 0
April 19, 2024 0 0 0.43 0 0 0 76.00 0 0 6.65 0 0 0
April 19, 2024 0 0 0.10 0 0 0 80.00 0 0 10.50 0 0 0
May 17, 2024 0 0 22.40 0 0 0 48.00 0 0 0.30 0 8 0
May 17, 2024 0 0 20.45 0 0 0 50.00 0 0 0.31 0 1 0
May 17, 2024 0 0 18.50 0 0 0 52.00 0 0 0.36 0 0 0
May 17, 2024 0 0 16.60 0 0 0 54.00 0 0 0.41 0 30 0
May 17, 2024 0 0 14.70 0 0 0 56.00 0 0 0.49 0 10 0
May 17, 2024 0 0 12.80 0 0 0 58.00 0 0 0.55 0 0 0
May 17, 2024 0 0 11.00 0 85 0 60.00 0 0 0.70 0 10 0
May 17, 2024 0 0 9.15 0 2 0 62.00 0 0 0.85 0 0 0
May 17, 2024 0 0 7.55 0 43 0 64.00 0 0 1.25 0 0 0
May 17, 2024 0.80 0 6.00 0 1 0 66.00 0 0 1.70 0 0 0
May 17, 2024 0 0 4.60 0 10 0 68.00 0 0 2.30 0 0 0
May 17, 2024 0 0 3.35 0 0 0 70.00 0 0 3.15 0 0 0
May 17, 2024 0 0 2.35 0 0 0 72.00 0 0 4.20 0 0 0
May 17, 2024 0 0 1.65 0 3 0 74.00 0 0 5.50 0 0 0
May 17, 2024 0 0 0.95 0 0 0 76.00 0 0 7.05 0 0 0
May 17, 2024 0 0 0.49 0 0 0 80.00 0 0 10.65 0 0 0
June 21, 2024 0 0 25.70 0 0 0 45.00 0 0 0.36 0 3 0
June 21, 2024 0 0 22.80 0 0 0 48.00 0 0 0.42 0 0 0
June 21, 2024 0 0 20.85 0 0 0 50.00 0 0 0.47 0 27 0
June 21, 2024 0 0 18.90 0 0 0 52.00 0 0 0.50 0 0 0
June 21, 2024 0 0 17.00 0 0 0 54.00 0 0 0.55 0 0 0
June 21, 2024 0 0 16.10 0 0 0 55.00 0 0 0.55 0 3 0
June 21, 2024 0 0 15.20 0 0 0 56.00 0 0 0.65 0 0 0
June 21, 2024 0 0 13.60 0 0 0 58.00 0 0 0.75 0 0 0
June 21, 2024 0 0 11.55 0 1 0 60.00 0 0 0.90 0 0 0
June 21, 2024 0 0 9.65 0 0 0 62.00 0 0 1.20 0 0 0
June 21, 2024 0 0 8.05 0 0 0 64.00 0 0 1.60 0 0 0
June 21, 2024 0 0 7.35 0 8 0 65.00 0 0 1.85 0 0 0
June 21, 2024 0 0 6.65 0 3 0 66.00 0 0 2.10 0 0 0
June 21, 2024 0 0 5.05 0 6 0 68.00 0 0 2.85 0 0 0
June 21, 2024 0 0 3.85 0 39 0 70.00 0 0 3.75 0 0 0
June 21, 2024 0 0 2.85 0 0 0 72.00 0 0 4.75 0 0 0
June 21, 2024 0 0 2.00 0 0 0 74.00 0 0 6.00 0 0 0
June 21, 2024 0 0 1.70 0 7 0 75.00 0 0 6.70 0 0 0
June 21, 2024 0 0 1.40 0 0 0 76.00 0 0 7.35 0 0 0
June 21, 2024 0 0 0.70 0 0 0 80.00 0 0 10.75 0 0 0
July 19, 2024 0 0 22.90 0 0 0 48.00 0 0 0.49 0 3 0
July 19, 2024 0 0 21.00 0 0 0 50.00 0 0 0.55 0 0 0
July 19, 2024 0 0 19.10 0 0 0 52.00 0 0 0.55 0 0 0
July 19, 2024 0 0 17.20 0 0 0 54.00 0 0 0.65 0 0 0
July 19, 2024 0 0 15.35 0 0 0 56.00 0 0 0.75 0 0 0
July 19, 2024 0 0 13.55 0 0 0 58.00 0 0 0.90 0 8 0
July 19, 2024 0 0 11.85 0 0 0 60.00 0 0 1.10 0 0 0
July 19, 2024 0 0 9.95 0 0 0 62.00 0 0 1.40 0 0 0
July 19, 2024 0 0 8.35 0 2 0 64.00 0 0 1.85 0 0 0
July 19, 2024 0 0 6.95 0 0 0 66.00 0 0 2.35 0 0 0
July 19, 2024 0 0 5.45 0 0 0 68.00 0 0 3.25 0 0 0
July 19, 2024 0 6.50 4.25 0 0 0 70.00 0 0 4.05 0 0 0
July 19, 2024 0 0 3.35 0 0 0 72.00 0 0 5.05 0 0 0
July 19, 2024 0 0 2.35 0 0 0 74.00 0 0 6.30 0 0 0
July 19, 2024 0 0 1.75 0 5 0 76.00 0 0 7.60 0 0 0
July 19, 2024 0 0 0.75 0 0 0 80.00 0 0 10.90 0 0 0
August 16, 2024 0 0 23.15 0 0 0 48.00 0 0 0.65 0 0 0
August 16, 2024 0 0 21.30 0 0 0 50.00 0 0 0.65 0 0 0
August 16, 2024 0 0 19.70 0 0 0 52.00 0 0 0.75 0 0 0
August 16, 2024 0 0 17.55 0 0 0 54.00 0 0 0.75 0 0 0
August 16, 2024 0 0 15.80 0 0 0 56.00 0 0 0.95 0 0 0
August 16, 2024 0 0 14.05 0 0 0 58.00 0 0 1.15 0 0 0
August 16, 2024 0 0 12.15 0 0 0 60.00 0 0 1.45 0 0 0
August 16, 2024 0 0 10.55 0 0 0 62.00 0 0 1.75 0 0 0
August 16, 2024 0 0 9.05 0 0 0 64.00 0 0 2.15 0 0 0
August 16, 2024 0 0 7.60 0 0 0 66.00 0 0 2.90 0 0 0
August 16, 2024 0 0 6.30 0 7 0 68.00 0 0 3.60 0 0 0
August 16, 2024 0 0 5.05 0 0 0 70.00 0 0 4.35 0 0 0
August 16, 2024 0 0 4.05 0 0 0 72.00 0 0 5.40 0 0 0
August 16, 2024 0 0 3.25 0 0 0 74.00 0 0 6.60 0 0 0
August 16, 2024 0 0 2.45 0 0 0 76.00 0 0 7.95 0 0 0
August 16, 2024 0 0 1.45 0 0 0 80.00 0 0 11.05 0 0 0
September 20, 2024 0 0 26.25 0 24 0 45.00 0 1.90 0.65 0 17 0
September 20, 2024 0 0 23.40 0 0 0 48.00 0 0 0.65 0 0 0
September 20, 2024 0 0 21.55 0 0 0 50.00 0 0 0.75 0 45 0
September 20, 2024 0 0 17.05 0 0 0 55.00 0 0 1.05 0 24 0
September 20, 2024 0 0 12.55 0 0 0 60.00 0 0 1.75 0 0 0
September 20, 2024 0 0 8.85 0 1 0 65.00 0 0 2.95 0 0 0
September 20, 2024 0 0 5.55 0 39 0 70.00 0 0 4.75 0 0 0
September 20, 2024 0 0 3.35 0 2 0 75.00 0 0 7.70 0 0 0
September 20, 2024 0 0 1.80 0 0 0 80.00 0 0 11.35 0 0 0
September 20, 2024 0 0 0.50 0 0 0 90.00 0 0 20.70 0 0 0
December 20, 2024 0 0 26.75 0 1 0 45.00 0 4.50 0.85 0 13 0
December 20, 2024 0 0 24.00 0 0 0 48.00 0 0 0.95 0 2 0
December 20, 2024 0 0 22.20 0 0 0 50.00 0.10 0 1.05 0 24 0
December 20, 2024 0 0 17.80 0 0 0 55.00 0 1.65 1.60 0 75 0
December 20, 2024 0 0 13.65 0 5 0 60.00 0 0 2.55 0 2 0
December 20, 2024 0 0 10.15 0 2 0 65.00 0 0 3.85 0 7 0
December 20, 2024 0 0 7.15 0 17 0 70.00 0 0 5.65 0 0 0
December 20, 2024 0 0 4.75 0 0 0 75.00 0 0 8.40 0 0 0
December 20, 2024 0 0 3.05 0 1 0 80.00 0 0 11.90 0 0 0
December 20, 2024 0 0 1.15 0 0 0 90.00 0 0 20.80 0 0 0