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 |