CCL – CCL Industries Inc.
Last update: September 22, 2024 at 5:47 a.m. (Real-time)
- Last price: 81.620
- Net change: -0.400
- Bid price: 81.440
- Ask price: 81.680
- 30-day historical volatility: 19.46%
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: 4,016
Volume: 20
|
Open interest: 486
Volume: 2
|
||||||||||||
October 18, 2024 | 21.10 | 22.75 | 22.75 | 0 | 0 | 0 | 60.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
October 18, 2024 | 19.05 | 20.65 | 20.65 | 0 | 0 | 0 | 62.00 | 0 | 0.23 | 0.23 | 0 | 0 | 0 |
October 18, 2024 | 17.20 | 18.65 | 18.65 | 0 | 0 | 0 | 64.00 | 0 | 0.22 | 0.22 | 0 | 0 | 0 |
October 18, 2024 | 15.30 | 16.65 | 16.65 | 0 | 33 | 0 | 66.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
October 18, 2024 | 13.30 | 14.70 | 14.70 | 0 | 25 | 0 | 68.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
October 18, 2024 | 11.30 | 12.75 | 12.75 | 0 | 2 | 0 | 70.00 | 0.01 | 0.26 | 0.26 | 0 | 2 | 0 |
October 18, 2024 | 9.55 | 10.40 | 10.40 | 0 | 28 | 0 | 72.00 | 0.01 | 0.31 | 0.31 | 0 | 0 | 0 |
October 18, 2024 | 7.55 | 8.50 | 8.50 | 0 | 2 | 0 | 74.00 | 0.01 | 0.41 | 0.41 | 0 | 18 | 0 |
October 18, 2024 | 5.65 | 6.50 | 6.50 | 0 | 26 | 0 | 76.00 | 0.05 | 0.50 | 0.50 | 0 | 11 | 0 |
October 18, 2024 | 3.75 | 4.75 | 4.75 | 0 | 15 | 0 | 78.00 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 2.50 | 3.15 | 3.15 | 0 | 172 | 0 | 80.00 | 0.70 | 1.20 | 1.20 | -0.18 | 54 | 2 |
October 18, 2024 | 1.40 | 1.80 | 1.80 | 0 | 51 | 0 | 82.00 | 1.40 | 1.90 | 1.90 | 0 | 191 | 0 |
October 18, 2024 | 0.60 | 1.00 | 1.00 | 0 | 95 | 0 | 84.00 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 |
October 18, 2024 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 | 86.00 | 3.90 | 4.90 | 4.90 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.32 | 0.32 | 0 | 0 | 0 | 88.00 | 5.90 | 6.85 | 6.85 | 0 | 0 | 0 |
October 18, 2024 | 0 | 0.22 | 0.22 | 0 | 0 | 0 | 92.00 | 9.90 | 10.80 | 10.80 | 0 | 0 | 0 |
November 15, 2024 | 21.30 | 23.05 | 23.05 | 0 | 0 | 0 | 60.00 | 0.01 | 0.20 | 0.20 | 0 | 0 | 0 |
November 15, 2024 | 19.35 | 20.95 | 20.95 | 0 | 0 | 0 | 62.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 17.40 | 19.05 | 19.05 | 0 | 0 | 0 | 64.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 15.40 | 17.05 | 17.05 | 0 | 0 | 0 | 66.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 13.55 | 15.25 | 15.25 | 0 | 0 | 0 | 68.00 | 0.02 | 0.50 | 0.50 | 0 | 0 | 0 |
November 15, 2024 | 11.70 | 13.25 | 13.25 | 0 | 0 | 0 | 70.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
November 15, 2024 | 10.10 | 11.30 | 11.30 | 0 | 0 | 0 | 72.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
November 15, 2024 | 8.30 | 9.50 | 9.50 | 0 | 4 | 0 | 74.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
November 15, 2024 | 6.70 | 7.80 | 7.80 | 0 | 0 | 0 | 76.00 | 0.90 | 1.40 | 1.40 | 0 | 1 | 0 |
November 15, 2024 | 5.20 | 6.30 | 6.30 | 0 | 5 | 0 | 78.00 | 1.40 | 1.90 | 1.90 | 0 | 15 | 0 |
November 15, 2024 | 4.10 | 4.80 | 4.80 | 0 | 12 | 0 | 80.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
November 15, 2024 | 2.90 | 3.60 | 3.60 | 0 | 1 | 0 | 82.00 | 2.70 | 3.50 | 3.50 | 0 | 0 | 0 |
November 15, 2024 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 | 84.00 | 3.70 | 4.50 | 4.50 | 0 | 0 | 0 |
November 15, 2024 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 86.00 | 5.00 | 5.80 | 5.80 | 0 | 0 | 0 |
November 15, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 88.00 | 6.20 | 7.40 | 7.40 | 0 | 0 | 0 |
November 15, 2024 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 | 92.00 | 9.80 | 11.00 | 11.00 | 0 | 0 | 0 |
December 20, 2024 | 36.05 | 37.60 | 37.60 | 0 | 1 | 0 | 45.00 | 0 | 0.41 | 0.41 | 0 | 15 | 0 |
December 20, 2024 | 33.15 | 35.10 | 35.10 | 0 | 0 | 0 | 48.00 | 0 | 0.46 | 0.46 | 0 | 2 | 0 |
December 20, 2024 | 31.25 | 33.40 | 33.40 | 0 | 0 | 0 | 50.00 | 0.01 | 0.46 | 0.46 | 0 | 24 | 0 |
December 20, 2024 | 26.25 | 28.50 | 28.50 | 0 | 0 | 0 | 55.00 | 0.01 | 0.49 | 0.49 | 0 | 70 | 0 |
December 20, 2024 | 21.85 | 23.60 | 23.60 | 0 | 5 | 0 | 60.00 | 0.01 | 0.50 | 0.50 | 0 | 5 | 0 |
December 20, 2024 | 17.65 | 19.00 | 19.00 | 0 | 0 | 0 | 64.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 16.90 | 18.05 | 18.05 | 0 | 2 | 0 | 65.00 | 0.12 | 0.60 | 0.60 | 0 | 18 | 0 |
December 20, 2024 | 15.75 | 17.10 | 17.10 | 0 | 0 | 0 | 66.00 | 0.16 | 0.60 | 0.60 | 0 | 0 | 0 |
December 20, 2024 | 14.15 | 15.30 | 15.30 | 0 | 0 | 0 | 68.00 | 0.27 | 0.70 | 0.70 | 0 | 0 | 0 |
December 20, 2024 | 11.95 | 13.35 | 13.35 | 0 | 3,347 | 0 | 70.00 | 0.41 | 0.90 | 0.90 | 0 | 40 | 0 |
December 20, 2024 | 10.15 | 11.55 | 11.55 | 0 | 0 | 0 | 72.00 | 0.60 | 1.10 | 1.10 | 0 | 2 | 0 |
December 20, 2024 | 8.90 | 9.85 | 9.85 | 0 | 2 | 0 | 74.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 8.00 | 9.00 | 9.00 | 0 | 2 | 0 | 75.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
December 20, 2024 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 | 76.00 | 1.30 | 1.80 | 1.80 | 0 | 1 | 0 |
December 20, 2024 | 5.80 | 6.70 | 6.70 | 0 | 0 | 0 | 78.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
December 20, 2024 | 4.70 | 5.20 | 5.20 | 0 | 57 | 0 | 80.00 | 2.40 | 2.95 | 2.95 | 0 | 0 | 0 |
December 20, 2024 | 3.50 | 4.00 | 4.00 | -0.30 | 2 | 10 | 82.00 | 3.20 | 3.80 | 3.80 | 0 | 0 | 0 |
December 20, 2024 | 2.50 | 2.95 | 2.95 | 0 | 0 | 0 | 84.00 | 4.30 | 4.85 | 4.85 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.55 | 2.55 | 0 | 17 | 0 | 85.00 | 4.80 | 5.40 | 5.40 | 0 | 0 | 0 |
December 20, 2024 | 1.90 | 2.15 | 2.15 | 0 | 0 | 0 | 86.00 | 5.30 | 6.10 | 6.10 | 0 | 0 | 0 |
December 20, 2024 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 | 88.00 | 6.60 | 7.50 | 7.50 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 | 90.00 | 8.20 | 9.20 | 9.20 | 0 | 0 | 0 |
December 20, 2024 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 | 92.00 | 10.00 | 10.90 | 10.90 | 0 | 0 | 0 |
January 17, 2025 | 21.30 | 23.50 | 23.50 | 0 | 0 | 0 | 60.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
January 17, 2025 | 17.90 | 19.20 | 19.20 | 0 | 0 | 0 | 64.00 | 0.12 | 0.60 | 0.60 | 0 | 0 | 0 |
January 17, 2025 | 16.00 | 17.30 | 17.30 | 0 | 0 | 0 | 66.00 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 |
January 17, 2025 | 14.25 | 15.45 | 15.45 | 0 | 0 | 0 | 68.00 | 0.35 | 0.80 | 0.80 | 0 | 0 | 0 |
January 17, 2025 | 12.35 | 13.60 | 13.60 | 0 | 0 | 0 | 70.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
January 17, 2025 | 10.40 | 12.00 | 12.00 | 0 | 0 | 0 | 72.00 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 |
January 17, 2025 | 9.10 | 10.15 | 10.15 | 0 | 0 | 0 | 74.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
January 17, 2025 | 7.60 | 8.60 | 8.60 | 0 | 0 | 0 | 76.00 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 |
January 17, 2025 | 6.35 | 7.10 | 7.10 | 0 | 20 | 0 | 78.00 | 2.10 | 2.75 | 2.75 | 0 | 0 | 0 |
January 17, 2025 | 5.00 | 5.70 | 5.70 | 0 | 0 | 0 | 80.00 | 2.70 | 3.40 | 3.40 | 0 | 0 | 0 |
January 17, 2025 | 4.00 | 4.50 | 4.50 | 0 | 3 | 0 | 82.00 | 3.60 | 4.15 | 4.15 | 0 | 0 | 0 |
January 17, 2025 | 2.90 | 3.45 | 3.45 | 0 | 2 | 0 | 84.00 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
January 17, 2025 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 | 86.00 | 5.55 | 6.40 | 6.40 | 0 | 0 | 0 |
January 17, 2025 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 | 88.00 | 6.90 | 7.80 | 7.80 | 0 | 0 | 0 |
January 17, 2025 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 92.00 | 10.10 | 11.15 | 11.15 | 0 | 0 | 0 |
February 21, 2025 | 18.25 | 19.65 | 19.65 | 0 | 0 | 0 | 64.00 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
February 21, 2025 | 14.40 | 15.90 | 15.90 | 0 | 0 | 0 | 68.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
February 21, 2025 | 13.00 | 14.50 | 14.50 | 0 | 0 | 0 | 70.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
February 21, 2025 | 11.40 | 12.80 | 12.80 | 0 | 0 | 0 | 72.00 | 1.30 | 1.70 | 1.70 | 0 | 0 | 0 |
February 21, 2025 | 9.90 | 10.80 | 10.80 | 0 | 0 | 0 | 74.00 | 1.70 | 2.10 | 2.10 | 0 | 0 | 0 |
February 21, 2025 | 8.50 | 9.30 | 9.30 | -0.50 | 0 | 10 | 76.00 | 2.10 | 2.65 | 2.65 | 0 | 0 | 0 |
February 21, 2025 | 7.20 | 7.70 | 7.70 | 0 | 4 | 0 | 78.00 | 2.70 | 3.25 | 3.25 | 0 | 0 | 0 |
February 21, 2025 | 5.90 | 6.65 | 6.65 | 0 | 23 | 0 | 80.00 | 3.40 | 3.95 | 3.95 | 0 | 0 | 0 |
February 21, 2025 | 4.90 | 5.40 | 5.40 | 0 | 4 | 0 | 82.00 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
February 21, 2025 | 3.90 | 4.35 | 4.35 | 0 | 0 | 0 | 84.00 | 5.10 | 5.70 | 5.70 | 0 | 0 | 0 |
February 21, 2025 | 3.10 | 3.50 | 3.50 | 0 | 20 | 0 | 86.00 | 6.25 | 7.00 | 7.00 | 0 | 0 | 0 |
February 21, 2025 | 2.30 | 2.80 | 2.80 | 0 | 0 | 0 | 88.00 | 7.50 | 8.30 | 8.30 | 0 | 0 | 0 |
February 21, 2025 | 1.40 | 1.70 | 1.70 | 0 | 0 | 0 | 92.00 | 10.25 | 11.30 | 11.30 | 0 | 0 | 0 |
March 21, 2025 | 31.15 | 33.75 | 33.75 | 0 | 0 | 0 | 50.00 | 0.10 | 0.60 | 0.60 | 0 | 0 | 0 |
March 21, 2025 | 26.35 | 28.95 | 28.95 | 0 | 0 | 0 | 55.00 | 0.10 | 0.55 | 0.55 | 0 | 0 | 0 |
March 21, 2025 | 21.55 | 24.15 | 24.15 | 0 | 0 | 0 | 60.00 | 0.20 | 0.70 | 0.70 | 0 | 12 | 0 |
March 21, 2025 | 17.35 | 19.15 | 19.15 | 0 | 0 | 0 | 65.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
March 21, 2025 | 13.00 | 14.90 | 14.90 | 0 | 0 | 0 | 70.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 11.40 | 13.00 | 13.00 | 0 | 0 | 0 | 72.00 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 |
March 21, 2025 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 | 74.00 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 |
March 21, 2025 | 9.50 | 10.50 | 10.50 | 0 | 0 | 0 | 75.00 | 2.10 | 2.80 | 2.80 | 0 | 0 | 0 |
March 21, 2025 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 | 76.00 | 2.40 | 3.05 | 3.05 | 0 | 0 | 0 |
March 21, 2025 | 7.60 | 8.35 | 8.35 | 0 | 0 | 0 | 78.00 | 3.10 | 3.65 | 3.65 | 0 | 0 | 0 |
March 21, 2025 | 6.30 | 7.10 | 7.10 | 0 | 15 | 0 | 80.00 | 3.85 | 4.40 | 4.40 | 0 | 0 | 0 |
March 21, 2025 | 5.10 | 5.90 | 5.90 | 0 | 0 | 0 | 82.00 | 4.60 | 5.25 | 5.25 | 0 | 0 | 0 |
March 21, 2025 | 4.30 | 4.85 | 4.85 | 0 | 0 | 0 | 84.00 | 5.45 | 6.30 | 6.30 | 0 | 0 | 0 |
March 21, 2025 | 3.95 | 4.40 | 4.40 | 0 | 0 | 0 | 85.00 | 6.00 | 6.90 | 6.90 | 0 | 0 | 0 |
March 21, 2025 | 3.40 | 3.95 | 3.95 | 0 | 0 | 0 | 86.00 | 6.50 | 7.30 | 7.30 | 0 | 0 | 0 |
March 21, 2025 | 2.70 | 3.20 | 3.20 | 0 | 0 | 0 | 88.00 | 7.70 | 8.60 | 8.60 | 0 | 0 | 0 |
March 21, 2025 | 2.10 | 2.60 | 2.60 | 0 | 0 | 0 | 90.00 | 9.20 | 10.00 | 10.00 | 0 | 0 | 0 |
March 21, 2025 | 1.70 | 2.00 | 2.00 | 0 | 0 | 0 | 92.00 | 10.40 | 11.60 | 11.60 | 0 | 0 | 0 |
March 21, 2025 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 | 100.00 | 17.45 | 19.05 | 19.05 | 0 | 0 | 0 |
June 20, 2025 | 32.10 | 33.60 | 33.60 | 0 | 0 | 0 | 50.00 | 0.34 | 0.70 | 0.70 | 0 | 5 | 0 |
June 20, 2025 | 22.05 | 24.30 | 24.30 | 0 | 0 | 0 | 60.00 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
June 20, 2025 | 18.15 | 19.85 | 19.85 | 0 | 0 | 0 | 65.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
June 20, 2025 | 14.30 | 15.75 | 15.75 | 0 | 0 | 0 | 70.00 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 |
June 20, 2025 | 10.50 | 12.10 | 12.10 | 0 | 10 | 0 | 75.00 | 3.10 | 3.70 | 3.70 | 0 | 0 | 0 |
June 20, 2025 | 7.70 | 8.45 | 8.45 | 0 | 4 | 0 | 80.00 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 |
June 20, 2025 | 5.10 | 5.85 | 5.85 | 0 | 3 | 0 | 85.00 | 7.05 | 7.80 | 7.80 | 0 | 0 | 0 |
June 20, 2025 | 3.40 | 3.90 | 3.90 | 0 | 2 | 0 | 90.00 | 10.00 | 10.85 | 10.85 | 0 | 0 | 0 |
June 20, 2025 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 100.00 | 17.60 | 19.20 | 19.20 | 0 | 0 | 0 |
September 19, 2025 | 22.65 | 24.95 | 24.95 | 0 | 0 | 0 | 60.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
September 19, 2025 | 15.10 | 16.70 | 16.70 | 0 | 0 | 0 | 70.00 | 2.50 | 3.20 | 3.20 | 0 | 0 | 0 |
September 19, 2025 | 11.50 | 13.00 | 13.00 | 0 | 0 | 0 | 75.00 | 3.90 | 4.50 | 4.50 | 0 | 0 | 0 |
September 19, 2025 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 | 80.00 | 5.60 | 6.25 | 6.25 | 0 | 0 | 0 |
September 19, 2025 | 6.20 | 7.05 | 7.05 | 0 | 0 | 0 | 85.00 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
September 19, 2025 | 4.40 | 5.05 | 5.05 | 0 | 0 | 0 | 90.00 | 10.40 | 11.55 | 11.55 | 0 | 0 | 0 |
September 19, 2025 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 100.00 | 17.90 | 19.50 | 19.50 | 0 | 0 | 0 |