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: June 19, 2025 at 12:22 p.m.   (Real-time)

  • Last price: 76.920
  • Net change: -0.380
  • Bid price: 76.890
  • Ask price: 76.970
  • 30-day historical volatility: 23.72%
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: 1,589
Volume: 0
Open interest: 320
Volume: 0
June 20, 2025 26.60 27.20 27.65 0 0 0 50.00 0 0.07 0.16 0 7 0
June 20, 2025 20.60 21.25 21.65 0 0 0 56.00 0 0.07 0.16 0 0 0
June 20, 2025 16.60 17.25 17.65 0 0 0 60.00 0 0.07 0.16 0 10 0
June 20, 2025 14.60 15.25 15.65 0 0 0 62.00 0 0.07 0.16 0 2 0
June 20, 2025 12.60 13.25 13.65 0 0 0 64.00 0 0.07 0.16 0 10 0
June 20, 2025 11.60 12.25 12.65 0 0 0 65.00 0 0.07 0.16 0 1 0
June 20, 2025 10.60 11.25 11.65 0 0 0 66.00 0 0.07 0.16 0 0 0
June 20, 2025 8.60 9.20 9.65 0 0 0 68.00 0 0.07 0.16 0 0 0
June 20, 2025 6.60 7.25 7.65 0 0 0 70.00 0 0.08 0.10 0 24 0
June 20, 2025 4.60 5.20 5.65 0 0 0 72.00 0 0.07 0.16 0 4 0
June 20, 2025 2.60 3.20 3.65 0 0 0 74.00 0 0.09 0.16 0 0 0
June 20, 2025 1.75 2.20 2.55 0 0 0 75.00 0.01 0.13 0.17 0 10 0
June 20, 2025 0.80 1.30 1.80 0 32 0 76.00 0 0.49 0.49 0 8 0
June 20, 2025 0 0.50 0.50 0 40 0 78.00 0.90 1.40 1.00 0 1 0
June 20, 2025 0 0.49 0.49 0 1,045 0 80.00 2.75 3.45 2.95 0 0 0
June 20, 2025 0 0.07 0.16 0 60 0 82.00 4.85 5.45 4.90 0 20 0
June 20, 2025 0 0.07 0.16 0 20 0 84.00 6.80 7.45 6.90 0 0 0
June 20, 2025 0 0.07 0.16 0 18 0 85.00 7.80 8.45 7.90 0 0 0
June 20, 2025 0 0.07 0.16 0 0 0 86.00 8.80 9.45 8.90 0 0 0
June 20, 2025 0 0.07 0.16 0 0 0 88.00 10.80 11.45 10.90 0 0 0
June 20, 2025 0 0.07 0.16 0 4 0 90.00 12.80 13.45 12.90 0 0 0
June 20, 2025 0 0.07 0.16 0 0 0 95.00 17.80 18.45 17.90 0 0 0
June 20, 2025 0 0.07 0.16 0 0 0 100.00 22.80 23.45 22.90 0 0 0
July 18, 2025 20.70 21.45 21.85 0 0 0 56.00 0 0.23 0.24 0 0 0
July 18, 2025 16.75 17.45 17.85 0 0 0 60.00 0 0.25 0.25 0 40 0
July 18, 2025 14.80 15.45 15.90 0 0 0 62.00 0.01 0.27 0.25 0 0 0
July 18, 2025 12.80 13.50 13.90 0 0 0 64.00 0.01 0.29 0.27 0 0 0
July 18, 2025 10.85 11.55 11.95 0 0 0 66.00 0.01 0.34 0.32 0 3 0
July 18, 2025 8.85 9.60 9.90 0 0 0 68.00 0 0.19 0.22 0 0 0
July 18, 2025 6.90 7.55 8.05 0 0 0 70.00 0.02 0.29 0.32 0 1 0
July 18, 2025 4.95 5.75 6.05 0 0 0 72.00 0.11 0.49 0.48 0 0 0
July 18, 2025 3.30 4.20 4.45 0 40 0 74.00 0.12 0.85 0.75 0 0 0
July 18, 2025 2.05 2.70 2.95 0 52 0 76.00 1.10 1.45 1.30 0 10 0
July 18, 2025 0.85 1.70 1.90 0 48 0 78.00 1.45 2.50 2.15 0 25 0
July 18, 2025 0.31 0.75 1.05 0 6 0 80.00 2.80 3.80 3.40 0 0 0
July 18, 2025 0.02 0.45 0.50 0 10 0 82.00 4.80 5.45 5.05 0 22 0
July 18, 2025 0.01 0.25 0.27 0 15 0 84.00 6.75 7.45 6.90 0 0 0
July 18, 2025 0 0.15 0.17 0 0 0 86.00 8.70 9.40 9.05 0 0 0
July 18, 2025 0 0.10 0.11 0 0 0 88.00 10.70 11.45 11.05 0 0 0
August 15, 2025 20.75 22.15 22.60 0 0 0 56.00 0.10 0.55 0.49 0 0 0
August 15, 2025 17.05 18.25 18.70 0 0 0 60.00 0.11 0.55 0.55 0 0 0
August 15, 2025 15.05 16.25 16.70 0 0 0 62.00 0.11 0.55 0.55 0 0 0
August 15, 2025 13.05 14.40 14.75 0 0 0 64.00 0.11 0.55 0.55 0 0 0
August 15, 2025 11.20 12.45 12.85 0 0 0 66.00 0.21 0.65 0.65 0 0 0
August 15, 2025 9.10 10.45 10.75 0 0 0 68.00 0.31 0.75 0.75 0 0 0
August 15, 2025 7.35 8.70 9.05 0 1 0 70.00 0.55 0.95 0.85 0 1 0
August 15, 2025 5.90 7.05 7.35 0 0 0 72.00 0.90 1.35 1.25 0 0 0
August 15, 2025 4.45 5.60 5.65 0 1 0 74.00 0.95 1.95 1.65 0 0 0
August 15, 2025 3.10 4.25 4.35 0 10 0 76.00 1.85 2.85 2.40 0 0 0
August 15, 2025 2.15 3.15 3.15 0 0 0 78.00 2.55 3.80 3.20 0 0 0
August 15, 2025 1.00 2.35 2.10 0 10 0 80.00 3.75 4.90 4.45 0 0 0
August 15, 2025 0.80 1.25 1.45 0 0 0 82.00 5.10 6.30 5.75 0 0 0
August 15, 2025 0.41 0.85 0.95 0 0 0 84.00 6.75 8.10 7.45 0 0 0
August 15, 2025 0.11 0.55 0.65 0 0 0 86.00 8.75 9.45 9.25 0 0 0
August 15, 2025 0.02 0.49 0.49 0 0 0 88.00 10.25 11.65 11.15 0 10 0
September 19, 2025 26.95 27.85 28.30 0 0 0 50.00 0.10 0.37 0.45 0 0 0
September 19, 2025 21.05 21.90 22.40 0 0 0 56.00 0.11 0.49 0.55 0 0 0
September 19, 2025 17.25 18.15 18.55 0 0 0 60.00 0.21 0.65 0.65 0 3 0
September 19, 2025 15.35 16.20 16.65 0 0 0 62.00 0.21 0.65 0.70 0 0 0
September 19, 2025 13.40 14.30 14.75 0 0 0 64.00 0.27 0.65 0.70 0 0 0
September 19, 2025 12.55 13.35 13.85 0 0 0 65.00 0.35 0.90 0.80 0 4 0
September 19, 2025 11.65 12.40 12.90 0 0 0 66.00 0.45 1.00 0.80 0 0 0
September 19, 2025 9.75 10.60 11.10 0 0 0 68.00 0.65 1.05 1.00 0 0 0
September 19, 2025 8.10 9.00 9.40 0 0 0 70.00 1.00 1.35 1.30 0 5 0
September 19, 2025 6.50 7.30 7.75 0 0 0 72.00 1.40 1.85 1.70 0 0 0
September 19, 2025 5.10 5.75 6.15 0 0 0 74.00 1.75 2.30 2.25 0 0 0
September 19, 2025 4.40 5.10 5.50 0 2 0 75.00 2.05 2.65 2.65 0 0 0
September 19, 2025 3.80 4.45 4.95 0 15 0 76.00 2.50 3.10 2.95 0 0 0
September 19, 2025 2.75 3.35 3.80 0 0 0 78.00 3.40 4.00 3.90 0 10 0
September 19, 2025 1.85 2.40 2.80 0 24 0 80.00 4.50 5.20 5.00 0 2 0
September 19, 2025 1.20 1.75 2.00 0 2 0 82.00 5.90 6.60 6.25 0 0 0
September 19, 2025 0.75 1.15 1.40 0 0 0 84.00 7.25 8.00 7.70 0 0 0
September 19, 2025 0.55 1.00 1.20 0 0 0 85.00 8.05 8.90 8.50 0 0 0
September 19, 2025 0.48 0.85 1.20 0 0 0 86.00 9.05 9.70 9.45 0 0 0
September 19, 2025 0.25 0.65 0.65 0 4 0 88.00 10.85 11.80 11.20 0 0 0
September 19, 2025 0.09 0.49 0.55 0 6 0 90.00 12.75 13.55 13.10 0 0 0
September 19, 2025 0.01 0.42 0.50 0 2 0 95.00 17.70 18.50 18.00 0 0 0
September 19, 2025 0.01 0.35 0.43 0 0 0 100.00 22.70 23.50 23.10 0 0 0
October 17, 2025 17.30 18.30 18.80 0 0 0 60.00 0.21 0.65 0.70 0 0 0
October 17, 2025 15.35 16.40 16.90 0 0 0 62.00 0.31 0.75 0.80 0 0 0
October 17, 2025 13.55 14.50 14.90 0 0 0 64.00 0.43 0.85 0.95 0 0 0
October 17, 2025 11.65 12.65 13.00 0 0 0 66.00 0.55 0.95 1.10 0 0 0
October 17, 2025 10.05 11.00 11.40 0 0 0 68.00 0.80 1.25 1.20 0 0 0
October 17, 2025 8.40 9.30 9.65 0 0 0 70.00 1.15 1.65 1.70 0 0 0
October 17, 2025 6.90 7.80 8.15 0 0 0 72.00 1.60 2.15 2.15 0 0 0
October 17, 2025 5.35 6.30 6.70 0 0 0 74.00 2.20 2.75 2.75 0 0 0
October 17, 2025 4.25 5.00 5.40 0 20 0 76.00 2.95 3.50 3.55 0 15 0
October 17, 2025 3.20 3.80 4.20 0 0 0 78.00 3.90 4.40 4.45 0 0 0
October 17, 2025 2.30 3.00 3.30 0 3 0 80.00 5.00 5.60 5.50 0 0 0
October 17, 2025 1.60 2.35 2.20 0 0 0 82.00 6.10 7.05 6.80 0 0 0
October 17, 2025 1.05 1.70 1.90 0 0 0 84.00 7.55 8.30 8.10 0 0 0
October 17, 2025 0.65 1.30 1.45 0 0 0 86.00 9.10 9.80 9.65 0 0 0
October 17, 2025 0.34 0.75 1.10 0 0 0 88.00 10.75 11.75 11.25 0 0 0
November 21, 2025 10.70 11.55 12.00 0 0 0 68.00 1.25 1.75 1.70 0 15 0
November 21, 2025 8.90 10.00 10.35 0 0 0 70.00 1.65 2.25 2.10 0 5 0
November 21, 2025 7.60 8.55 8.90 0 0 0 72.00 2.20 2.85 2.85 0 0 0
November 21, 2025 6.30 7.10 7.55 0 0 0 74.00 2.85 3.45 3.50 0 0 0
November 21, 2025 5.10 5.90 6.30 0 0 0 76.00 3.60 4.30 4.10 0 0 0
November 21, 2025 4.05 4.80 5.00 0 0 0 78.00 4.60 5.20 4.90 0 2 0
November 21, 2025 3.20 3.85 4.00 0 0 0 80.00 5.50 6.30 6.20 0 0 0
November 21, 2025 2.35 3.10 3.20 0 0 0 82.00 6.75 7.50 7.40 0 0 0
November 21, 2025 1.75 2.50 2.75 0 0 0 84.00 8.15 8.90 8.65 0 0 0
November 21, 2025 1.25 2.00 2.20 0 0 0 86.00 9.65 10.40 10.15 0 0 0
November 21, 2025 0.85 1.30 1.35 0 0 0 88.00 11.05 12.00 11.80 0 0 0
December 19, 2025 27.10 28.35 28.70 0 0 0 50.00 0.30 0.65 0.40 0 10 0
December 19, 2025 22.25 23.55 23.95 0 0 0 55.00 0.41 0.90 0.85 0 0 0
December 19, 2025 17.70 18.85 19.25 0 0 0 60.00 0.55 0.95 0.95 0 17 0
December 19, 2025 12.60 14.35 14.65 0 0 0 65.00 1.05 1.45 1.35 0 3 0
December 19, 2025 10.35 11.80 12.20 0 0 0 68.00 1.50 1.95 1.90 0 0 0
December 19, 2025 8.75 10.20 10.65 0 0 0 70.00 1.40 2.45 2.35 0 0 0
December 19, 2025 7.30 8.70 9.15 0 0 0 72.00 2.45 3.05 2.95 0 0 0
December 19, 2025 6.25 7.40 7.80 0 0 0 74.00 3.10 3.65 3.65 0 0 0
December 19, 2025 5.75 6.75 7.10 0 27 0 75.00 2.65 4.05 3.95 0 1 0
December 19, 2025 4.75 6.05 6.50 0 0 0 76.00 3.05 4.50 4.35 0 0 0
December 19, 2025 3.70 5.05 5.40 0 0 0 78.00 4.45 5.45 5.20 0 0 0
December 19, 2025 2.75 4.20 4.40 0 10 0 80.00 5.65 6.65 6.40 0 0 0
December 19, 2025 2.55 3.40 3.50 0 0 0 82.00 6.50 7.85 7.55 0 0 0
December 19, 2025 1.95 2.75 2.90 0 0 0 84.00 7.90 9.15 8.85 0 0 0
December 19, 2025 0.95 2.40 2.40 0 22 0 85.00 8.60 9.80 9.55 0 0 0
December 19, 2025 1.05 1.45 1.60 0 0 0 88.00 10.90 12.25 12.05 0 0 0
December 19, 2025 0.75 1.15 1.25 0 2 0 90.00 12.60 13.95 13.70 0 0 0
December 19, 2025 0.02 0.49 0.55 0 0 0 100.00 22.55 23.70 23.15 0 0 0
March 20, 2026 27.20 28.75 28.95 0 0 0 50.00 0.41 0.85 0.90 0 0 0
March 20, 2026 22.60 24.00 24.25 0 0 0 55.00 0.65 1.05 1.05 0 0 0
March 20, 2026 18.20 19.45 19.80 0 0 0 60.00 0.95 1.35 1.30 0 4 0
March 20, 2026 14.00 15.20 15.60 0 0 0 65.00 1.60 2.05 2.00 0 0 0
March 20, 2026 10.20 11.30 11.80 0 0 0 70.00 2.70 3.35 3.25 0 0 0
March 20, 2026 7.20 8.10 8.40 0 0 0 75.00 4.50 5.10 5.00 0 0 0
March 20, 2026 4.60 5.40 5.65 0 14 0 80.00 6.85 7.50 7.60 0 15 0
March 20, 2026 2.75 3.40 3.70 0 4 0 85.00 10.00 10.60 10.40 0 0 0
March 20, 2026 1.55 2.00 2.10 0 10 0 90.00 13.35 14.50 14.35 0 0 0
March 20, 2026 0.31 0.75 0.85 0 10 0 100.00 22.50 23.85 23.25 0 0 0
June 19, 2026 18.70 20.10 20.40 0 0 0 60.00 1.35 1.75 2.15 0 0 0
June 19, 2026 11.00 12.60 12.70 0 0 0 70.00 3.45 4.10 4.35 0 0 0
June 19, 2026 8.25 9.10 9.40 0 0 0 75.00 5.20 6.20 6.20 0 0 0
June 19, 2026 5.60 6.60 6.85 0 0 0 80.00 7.60 8.70 8.60 0 0 0
June 19, 2026 3.75 4.30 4.90 0 0 0 85.00 10.30 11.70 11.20 0 0 0
June 19, 2026 2.30 3.00 3.45 0 0 0 90.00 13.90 15.20 15.20 0 0 0
June 19, 2026 0.75 1.20 1.75 0 0 0 100.00 22.60 24.00 23.70 0 0 0