Explore strikes, OI, IV and strategy data for CCL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 10/6 11:44 AM | 1.00 | 27.10 | 24.15 | 28 | 0.00 | 0.00% | 2 | 6 | 590.63% | Yes |
| CCL251219C00002000 | 1/14 1:37 PM | 2.00 | 22.33 | 21.6 | 26 | 0.00 | 0.00% | 5 | 18 | 799.22% | Yes |
| CCL251219C00003000 | 8/12 10:52 AM | 3.00 | 26.50 | 26.6 | 29.65 | 0.00 | 0.00% | 3 | 47 | 0.00% | Yes |
| CCL251219C00004000 | 6/5 10:00 AM | 4.00 | 20.15 | 25.9 | 26.3 | 0.00 | 0.00% | 1 | 0 | 978.13% | Yes |
| CCL251219C00005000 | 10/21 10:32 AM | 5.00 | 24.45 | 20.15 | 24 | 0.00 | 0.00% | 1 | 507 | 276.95% | Yes |
| CCL251219C00008000 | 11/5 11:27 AM | 8.00 | 18.87 | 17.75 | 20.1 | -1.08 | -5.41% | 1 | 151 | 148.44% | Yes |
| CCL251219C00010000 | 11/5 10:15 AM | 10.00 | 16.85 | 15.9 | 17.8 | 0.26 | 1.57% | 1 | 6140 | 251.95% | Yes |
| CCL251219C00012000 | 10/21 3:52 PM | 12.00 | 18.01 | 14.05 | 16.15 | 0.00 | 0.00% | 1 | 6695 | 142.77% | Yes |
| CCL251219C00013000 | 6/25 9:45 AM | 13.00 | 12.70 | 17.3 | 18 | 0.00 | 0.00% | 0 | 3 | 360.74% | Yes |
| CCL251219C00014000 | 9/19 11:57 AM | 14.00 | 16.85 | 13.35 | 16.75 | 0.00 | 0.00% | 2 | 2 | 250.68% | Yes |
| CCL251219C00015000 | 10/30 11:45 AM | 15.00 | 13.87 | 11.3 | 13.15 | 0.00 | 0.00% | 3 | 3238 | 120.90% | Yes |
| CCL251219C00016000 | 10/17 2:57 PM | 16.00 | 10.71 | 9.8 | 13.15 | 0.00 | 0.00% | 2 | 16 | 128.91% | Yes |
| CCL251219C00017000 | 11/5 10:13 AM | 17.00 | 10.20 | 8.8 | 10.9 | 0.70 | 7.37% | 2 | 3321 | 141.41% | Yes |
| CCL251219C00018000 | 11/5 11:40 AM | 18.00 | 9.30 | 9 | 9.45 | -0.94 | -9.18% | 10 | 149 | 89.36% | Yes |
| CCL251219C00019000 | 10/24 10:09 AM | 19.00 | 11.20 | 7.05 | 9.1 | 0.00 | 0.00% | 3 | 30 | 68.16% | Yes |
| CCL251219C00020000 | 11/5 10:40 AM | 20.00 | 6.95 | 6.95 | 7.55 | 0.70 | 11.20% | 2 | 5537 | 72.27% | Yes |
| CCL251219C00021000 | 11/4 2:27 PM | 21.00 | 5.95 | 5.6 | 7.15 | 0.00 | 0.00% | 6 | 30 | 69.82% | Yes |
| CCL251219C00022000 | 11/5 2:14 PM | 22.00 | 5.40 | 4.8 | 5.8 | 0.87 | 19.21% | 6 | 3506 | 56.93% | Yes |
| CCL251219C00023000 | 11/5 12:09 PM | 23.00 | 4.68 | 4.4 | 4.75 | 0.68 | 17.00% | 3 | 124 | 59.28% | Yes |
| CCL251219C00024000 | 11/5 2:38 PM | 24.00 | 3.72 | 3.6 | 3.85 | -0.82 | -18.06% | 21 | 316 | 54.54% | Yes |
| CCL251219C00025000 | 11/5 9:34 AM | 25.00 | 2.72 | 2.85 | 3.25 | 0.34 | 14.29% | 7 | 5716 | 53.91% | Yes |
| CCL251219C00026000 | 11/5 2:30 PM | 26.00 | 2.34 | 2.25 | 2.32 | 0.46 | 24.47% | 49 | 2520 | 49.61% | Yes |
| CCL251219C00027000 | 11/5 3:53 PM | 27.00 | 1.77 | 1.73 | 1.77 | 0.40 | 29.20% | 271 | 1497 | 48.24% | No |
| CCL251219C00028000 | 11/5 2:05 PM | 28.00 | 1.32 | 1.28 | 1.33 | 0.27 | 25.71% | 35 | 2326 | 47.61% | No |
| CCL251219C00029000 | 11/5 2:14 PM | 29.00 | 0.96 | 0.92 | 0.98 | 0.26 | 37.14% | 29 | 3003 | 47.17% | No |
| CCL251219C00030000 | 11/5 3:35 PM | 30.00 | 0.73 | 0.67 | 0.71 | 0.21 | 40.38% | 147 | 20306 | 46.88% | No |
| CCL251219C00031000 | 11/5 3:01 PM | 31.00 | 0.51 | 0.45 | 0.51 | 0.13 | 34.21% | 181 | 3494 | 46.88% | No |
| CCL251219C00032000 | 11/5 3:49 PM | 32.00 | 0.35 | 0.28 | 0.44 | 0.08 | 29.63% | 412 | 5840 | 50.10% | No |
| CCL251219C00033000 | 11/5 3:53 PM | 33.00 | 0.24 | 0.23 | 0.26 | 0.05 | 26.32% | 717 | 11495 | 47.27% | No |
| CCL251219C00034000 | 11/5 10:20 AM | 34.00 | 0.17 | 0.11 | 0.19 | 0.04 | 30.77% | 10 | 3367 | 47.95% | No |
| CCL251219C00035000 | 11/5 3:06 PM | 35.00 | 0.14 | 0.05 | 0.2 | 0.04 | 40.00% | 12 | 6253 | 52.83% | No |
| CCL251219C00036000 | 11/5 11:37 AM | 36.00 | 0.16 | 0.02 | 0.16 | 0.10 | 166.67% | 17 | 544 | 54.10% | No |
| CCL251219C00037000 | 11/5 2:02 PM | 37.00 | 0.10 | 0.06 | 0.1 | 0.03 | 42.86% | 4 | 571 | 50.39% | No |
| CCL251219C00038000 | 11/4 10:06 AM | 38.00 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 4876 | 1910 | 54.88% | No |
| CCL251219C00039000 | 10/31 11:46 AM | 39.00 | 0.10 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 707 | 52.73% | No |
| CCL251219C00040000 | 11/4 1:58 PM | 40.00 | 0.02 | 0 | 0.09 | 0.00 | 0.00% | 30 | 8386 | 54.69% | No |
| CCL251219C00041000 | 11/5 11:37 AM | 41.00 | 0.06 | 0 | 0.14 | 0.05 | 500.00% | 10 | 355 | 61.72% | No |
| CCL251219C00042000 | 11/3 3:15 PM | 42.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 2 | 87 | 69.53% | No |
| CCL251219C00043000 | 10/15 3:27 PM | 43.00 | 0.05 | 0 | 0.14 | 0.00 | 0.00% | 20 | 113 | 67.19% | No |
| CCL251219C00044000 | 9/4 3:02 PM | 44.00 | 0.30 | 0 | 0.15 | 0.00 | 0.00% | 12 | 25 | 70.70% | No |
| CCL251219C00045000 | 10/30 1:53 PM | 45.00 | 0.03 | 0 | 0.09 | 0.00 | 0.00% | 20 | 372 | 67.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 5/16 3:34 PM | 1.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 578 | 2447 | 546.88% | No |
| CCL251219P00002000 | 6/30 2:33 PM | 2.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 93 | 7210 | 395.31% | No |
| CCL251219P00003000 | 6/18 2:31 PM | 3.00 | 0.06 | 0 | 0.47 | 0.00 | 0.00% | 2 | 70 | 388.28% | No |
| CCL251219P00004000 | 11/4 12:27 PM | 4.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 3 | 419 | 225.00% | No |
| CCL251219P00005000 | 10/23 1:04 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 300 | 70770 | 168.75% | No |
| CCL251219P00008000 | 10/2 9:30 AM | 8.00 | 0.04 | 0 | 0.09 | 0.00 | 0.00% | 1 | 8240 | 160.94% | No |
| CCL251219P00010000 | 10/6 9:57 AM | 10.00 | 0.02 | 0 | 0.07 | 0.00 | 0.00% | 2 | 5745 | 128.13% | No |
| CCL251219P00012000 | 11/5 10:35 AM | 12.00 | 0.05 | 0.01 | 0.05 | 0.04 | 400.00% | 4 | 9327 | 103.91% | No |
| CCL251219P00013000 | 10/27 10:15 AM | 13.00 | 0.02 | 0 | 0.08 | 0.00 | 0.00% | 1 | 7 | 98.44% | No |
| CCL251219P00014000 | 10/3 10:06 AM | 14.00 | 0.05 | 0 | 0.04 | 0.00 | 0.00% | 2 | 2770 | 81.25% | No |
| CCL251219P00015000 | 10/27 10:44 AM | 15.00 | 0.03 | 0 | 0.07 | 0.00 | 0.00% | 4 | 10327 | 78.91% | No |
| CCL251219P00016000 | 11/4 3:46 PM | 16.00 | 0.05 | 0 | 0.08 | 0.00 | 0.00% | 200 | 324 | 72.66% | No |
| CCL251219P00017000 | 11/4 3:35 PM | 17.00 | 0.07 | 0 | 0.13 | 0.00 | 0.00% | 2001 | 12429 | 70.31% | No |
| CCL251219P00018000 | 11/5 9:47 AM | 18.00 | 0.08 | 0.02 | 0.13 | 0.02 | 33.33% | 1 | 3034 | 64.45% | No |
| CCL251219P00019000 | 11/5 10:05 AM | 19.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 1 | 103 | 57.62% | No |
| CCL251219P00020000 | 11/5 3:08 PM | 20.00 | 0.11 | 0.09 | 0.2 | -0.12 | -52.17% | 6 | 5323 | 57.23% | No |
| CCL251219P00021000 | 11/5 1:09 PM | 21.00 | 0.18 | 0.11 | 0.26 | -0.06 | -25.00% | 57 | 1651 | 52.73% | No |
| CCL251219P00022000 | 11/5 2:09 PM | 22.00 | 0.27 | 0.26 | 0.38 | -0.10 | -27.03% | 4 | 5352 | 52.93% | No |
| CCL251219P00023000 | 11/5 3:54 PM | 23.00 | 0.39 | 0.33 | 0.62 | -0.16 | -29.09% | 45 | 5531 | 51.32% | No |
| CCL251219P00024000 | 11/5 2:43 PM | 24.00 | 0.60 | 0.56 | 0.63 | -0.22 | -26.83% | 299 | 4617 | 47.85% | No |
| CCL251219P00025000 | 11/5 1:29 PM | 25.00 | 0.86 | 0.81 | 0.9 | -0.32 | -27.12% | 67 | 6097 | 46.34% | No |
| CCL251219P00026000 | 11/5 2:19 PM | 26.00 | 1.23 | 1.2 | 1.27 | -0.34 | -21.66% | 681 | 6415 | 45.46% | No |
| CCL251219P00027000 | 11/5 3:52 PM | 27.00 | 1.68 | 1.64 | 1.74 | -0.49 | -22.58% | 64 | 2741 | 44.82% | Yes |
| CCL251219P00028000 | 11/5 3:52 PM | 28.00 | 2.24 | 2.22 | 2.29 | -0.51 | -18.55% | 17 | 16254 | 43.85% | Yes |
| CCL251219P00029000 | 11/5 3:08 PM | 29.00 | 2.83 | 2.8 | 2.98 | -0.77 | -21.39% | 8 | 1978 | 44.29% | Yes |
| CCL251219P00030000 | 11/5 10:28 AM | 30.00 | 3.53 | 2.9 | 3.7 | -0.77 | -17.91% | 7 | 6328 | 43.36% | Yes |
| CCL251219P00031000 | 11/4 3:58 PM | 31.00 | 5.10 | 3.7 | 4.65 | 0.00 | 0.00% | 23 | 1704 | 48.29% | Yes |
| CCL251219P00032000 | 11/4 11:30 AM | 32.00 | 5.68 | 4.95 | 5.85 | 0.00 | 0.00% | 3 | 989 | 61.38% | Yes |
| CCL251219P00033000 | 11/5 1:21 PM | 33.00 | 6.05 | 5.95 | 6.25 | -0.10 | -1.63% | 2 | 663 | 41.02% | Yes |
| CCL251219P00034000 | 11/4 3:59 PM | 34.00 | 7.91 | 6.25 | 8.4 | 0.00 | 0.00% | 20 | 201 | 50.10% | Yes |
| CCL251219P00035000 | 11/4 3:19 PM | 35.00 | 9.00 | 7.2 | 9.35 | 0.00 | 0.00% | 100 | 525 | 51.17% | Yes |
| CCL251219P00036000 | 11/4 1:12 PM | 36.00 | 9.90 | 8.1 | 10.15 | 0.00 | 0.00% | 4 | 2 | 93.85% | Yes |
| CCL251219P00037000 | 9/23 2:24 PM | 37.00 | 6.65 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| CCL251219P00038000 | 9/17 2:12 PM | 38.00 | 7.05 | 8.4 | 10.35 | 0.00 | 0.00% | 6 | 5 | 0.00% | Yes |
| CCL251219P00039000 | 10/15 1:00 PM | 39.00 | 10.10 | 10.5 | 13.65 | 0.00 | 0.00% | 6 | 0 | 125.00% | Yes |
| CCL251219P00040000 | 10/15 10:29 AM | 40.00 | 10.75 | 11.4 | 14.65 | 0.00 | 0.00% | 6 | 0 | 129.49% | Yes |
| CCL251219P00042000 | 9/18 9:31 AM | 42.00 | 10.70 | 12.3 | 15.25 | 0.00 | 0.00% | 5 | 0 | 73.83% | Yes |
| CCL251219P00043000 | 9/19 1:06 PM | 43.00 | 12.34 | 13.15 | 15.8 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| CCL251219P00044000 | 9/11 9:32 AM | 44.00 | 12.15 | 14.2 | 17.2 | 0.00 | 0.00% | 1 | 0 | 74.22% | Yes |
