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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 9/22 9:30 AM | 1.00 | 29.45 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| CCL260116C00002000 | 5/22 12:16 PM | 2.00 | 20.40 | 19.75 | 23.85 | 0.00 | 0.00% | 2 | 58 | 0.00% | Yes |
| CCL260116C00003000 | 10/21 3:53 PM | 3.00 | 27.00 | 22.15 | 26.05 | 0.00 | 0.00% | 2 | 67 | 294.53% | Yes |
| CCL260116C00004000 | 7/1 12:38 PM | 4.00 | 24.60 | 25.15 | 28.65 | 0.00 | 0.00% | 2 | 103 | 3200.00% | Yes |
| CCL260116C00005000 | 10/6 12:32 PM | 5.00 | 23.60 | 20.75 | 24.1 | 0.00 | 0.00% | 2 | 446 | 280.08% | Yes |
| CCL260116C00008000 | 10/31 11:40 AM | 8.00 | 21.08 | 18.85 | 21.1 | 0.00 | 0.00% | 1 | 494 | 252.15% | Yes |
| CCL260116C00010000 | 11/5 3:53 PM | 10.00 | 17.00 | 16.15 | 18.25 | 0.30 | 1.80% | 2 | 2363 | 146.88% | Yes |
| CCL260116C00012000 | 8/13 12:01 PM | 12.00 | 18.60 | 17.3 | 20.25 | 0.00 | 0.00% | 1 | 37 | 312.99% | Yes |
| CCL260116C00013000 | 10/28 12:57 PM | 13.00 | 15.43 | 12.85 | 15.35 | 0.00 | 0.00% | 3 | 1294 | 102.34% | Yes |
| CCL260116C00014000 | 10/20 11:10 AM | 14.00 | 15.00 | 11.9 | 15.15 | 0.00 | 0.00% | 2 | 11 | 124.51% | Yes |
| CCL260116C00015000 | 10/30 1:18 PM | 15.00 | 13.48 | 11.45 | 13.1 | 0.00 | 0.00% | 3 | 9885 | 98.44% | Yes |
| CCL260116C00016000 | 11/5 12:48 PM | 16.00 | 11.30 | 11.05 | 11.45 | 1.11 | 10.89% | 8 | 79 | 87.89% | Yes |
| CCL260116C00017000 | 11/5 2:20 PM | 17.00 | 10.24 | 9.9 | 11.1 | -3.26 | -24.15% | 2 | 4510 | 93.07% | Yes |
| CCL260116C00018000 | 10/31 10:53 AM | 18.00 | 10.74 | 8.6 | 10.2 | 0.00 | 0.00% | 3 | 82 | 79.49% | Yes |
| CCL260116C00019000 | 9/30 2:19 PM | 19.00 | 10.04 | 7.6 | 9.2 | 0.00 | 0.00% | 6 | 34 | 71.29% | Yes |
| CCL260116C00020000 | 11/5 10:05 AM | 20.00 | 7.53 | 7.2 | 7.8 | 1.03 | 15.85% | 7 | 11932 | 67.48% | Yes |
| CCL260116C00021000 | 10/23 9:35 AM | 21.00 | 9.50 | 5.85 | 7.4 | 0.00 | 0.00% | 2 | 84 | 64.06% | Yes |
| CCL260116C00022000 | 11/5 12:15 PM | 22.00 | 5.75 | 5.5 | 5.95 | 0.90 | 18.56% | 7 | 11367 | 59.13% | Yes |
| CCL260116C00023000 | 11/5 11:40 AM | 23.00 | 5.00 | 4.3 | 5.05 | -1.19 | -19.22% | 22 | 562 | 59.96% | Yes |
| CCL260116C00024000 | 11/5 9:58 AM | 24.00 | 4.20 | 4 | 4.35 | -1.20 | -22.22% | 9 | 310 | 54.30% | Yes |
| CCL260116C00025000 | 11/5 12:17 PM | 25.00 | 3.60 | 3.3 | 3.6 | 0.71 | 24.57% | 32 | 11453 | 51.56% | Yes |
| CCL260116C00026000 | 11/5 11:48 AM | 26.00 | 2.97 | 2.67 | 2.77 | 0.63 | 26.92% | 9 | 1743 | 48.68% | Yes |
| CCL260116C00027000 | 11/5 3:59 PM | 27.00 | 2.20 | 2.15 | 2.24 | 0.35 | 18.92% | 231 | 8597 | 47.71% | No |
| CCL260116C00028000 | 11/5 3:48 PM | 28.00 | 1.80 | 1.73 | 1.79 | 0.32 | 21.62% | 123 | 2598 | 47.02% | No |
| CCL260116C00029000 | 11/5 3:49 PM | 29.00 | 1.41 | 1.35 | 1.4 | 0.24 | 20.51% | 313 | 2476 | 46.19% | No |
| CCL260116C00030000 | 11/5 2:14 PM | 30.00 | 1.09 | 1.04 | 1.1 | 0.23 | 26.74% | 341 | 21614 | 46.00% | No |
| CCL260116C00031000 | 11/5 2:44 PM | 31.00 | 0.86 | 0.79 | 0.84 | 0.20 | 30.30% | 114 | 16683 | 45.46% | No |
| CCL260116C00032000 | 11/5 3:18 PM | 32.00 | 0.66 | 0.61 | 0.65 | 0.14 | 26.92% | 106 | 6195 | 45.46% | No |
| CCL260116C00033000 | 11/5 3:48 PM | 33.00 | 0.50 | 0.45 | 0.5 | 0.04 | 8.70% | 93 | 7368 | 45.51% | No |
| CCL260116C00034000 | 11/4 10:14 AM | 34.00 | 0.41 | 0.34 | 0.46 | 0.06 | 17.14% | 5 | 2391 | 48.29% | No |
| CCL260116C00035000 | 11/5 3:45 PM | 35.00 | 0.29 | 0.25 | 0.35 | 0.06 | 26.09% | 5054 | 13687 | 48.05% | No |
| CCL260116C00036000 | 11/5 1:47 PM | 36.00 | 0.24 | 0.18 | 0.34 | 0.09 | 60.00% | 30 | 776 | 51.07% | No |
| CCL260116C00037000 | 11/5 11:29 AM | 37.00 | 0.19 | 0.05 | 0.25 | 0.04 | 26.67% | 2 | 10212 | 50.29% | No |
| CCL260116C00038000 | 11/5 11:51 AM | 38.00 | 0.15 | 0.08 | 0.16 | 0.03 | 25.00% | 54 | 1154 | 48.24% | No |
| CCL260116C00039000 | 11/3 3:06 PM | 39.00 | 0.23 | 0 | 0.21 | 0.00 | 0.00% | 31 | 246 | 54.10% | No |
| CCL260116C00040000 | 11/5 3:07 PM | 40.00 | 0.09 | 0.06 | 0.17 | 0.01 | 12.50% | 7 | 7623 | 50.39% | No |
| CCL260116C00041000 | 10/31 10:29 AM | 41.00 | 0.20 | 0 | 0.16 | 0.00 | 0.00% | 3 | 5013 | 56.15% | No |
| CCL260116C00042000 | 10/29 3:54 PM | 42.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 1 | 112 | 53.71% | No |
| CCL260116C00043000 | 11/4 9:30 AM | 43.00 | 0.05 | 0 | 0.13 | 0.00 | 0.00% | 1 | 589 | 52.15% | No |
| CCL260116C00044000 | 11/4 9:30 AM | 44.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 1 | 141 | 53.52% | No |
| CCL260116C00045000 | 11/3 3:06 PM | 45.00 | 0.06 | 0 | 0.17 | 0.00 | 0.00% | 5 | 147 | 58.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 10/8 2:22 PM | 1.00 | 0.01 | 0 | 1.1 | 0.00 | 0.00% | 10 | 2426 | 682.81% | No |
| CCL260116P00002000 | 4/4 10:46 AM | 2.00 | 0.04 | 0 | 0.43 | 0.00 | 0.00% | 1 | 899 | 362.50% | No |
| CCL260116P00003000 | 1/28 2:29 PM | 3.00 | 0.01 | 0 | 0.62 | 0.00 | 0.00% | 20 | 129 | 325.00% | No |
| CCL260116P00004000 | 9/8 12:04 PM | 4.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 2 | 1079 | 50.00% | No |
| CCL260116P00005000 | 10/2 10:19 AM | 5.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 8 | 15521 | 160.94% | No |
| CCL260116P00008000 | 10/28 9:46 AM | 8.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 924 | 121.88% | No |
| CCL260116P00010000 | 10/21 2:38 PM | 10.00 | 0.05 | 0.01 | 0.06 | 0.00 | 0.00% | 3 | 7016 | 100.78% | No |
| CCL260116P00012000 | 10/24 10:00 AM | 12.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 1 | 20 | 87.50% | No |
| CCL260116P00013000 | 10/30 12:42 PM | 13.00 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 7 | 23156 | 76.95% | No |
| CCL260116P00014000 | 10/17 9:54 AM | 14.00 | 0.04 | 0 | 0.12 | 0.00 | 0.00% | 1 | 7 | 74.61% | No |
| CCL260116P00015000 | 11/5 10:46 AM | 15.00 | 0.05 | 0.05 | 0.16 | -0.03 | -37.50% | 1 | 24381 | 74.22% | No |
| CCL260116P00016000 | 11/4 2:22 PM | 16.00 | 0.09 | 0.02 | 0.17 | 0.00 | 0.00% | 3 | 51 | 66.02% | No |
| CCL260116P00017000 | 10/9 11:56 AM | 17.00 | 0.09 | 0 | 0.13 | 0.00 | 0.00% | 1 | 13254 | 55.27% | No |
| CCL260116P00018000 | 11/5 3:44 PM | 18.00 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 659 | 11218 | 58.20% | No |
| CCL260116P00019000 | 11/4 10:01 AM | 19.00 | 0.21 | 0.12 | 0.29 | 0.00 | 0.00% | 70 | 413 | 55.57% | No |
| CCL260116P00020000 | 11/5 3:10 PM | 20.00 | 0.29 | 0.19 | 0.29 | -0.03 | -9.38% | 4 | 17046 | 50.98% | No |
| CCL260116P00021000 | 11/5 1:31 PM | 21.00 | 0.29 | 0.24 | 0.47 | -0.17 | -36.96% | 3 | 4926 | 54.69% | No |
| CCL260116P00022000 | 11/4 3:50 PM | 22.00 | 0.64 | 0.38 | 0.69 | 0.00 | 0.00% | 382 | 11883 | 54.88% | No |
| CCL260116P00023000 | 11/5 3:09 PM | 23.00 | 0.65 | 0.61 | 0.69 | -0.24 | -26.97% | 193 | 7648 | 47.02% | No |
| CCL260116P00024000 | 11/5 12:46 PM | 24.00 | 0.88 | 0.9 | 0.94 | -0.33 | -27.27% | 64 | 2914 | 45.85% | No |
| CCL260116P00025000 | 11/5 3:57 PM | 25.00 | 1.21 | 1.21 | 1.25 | -0.35 | -22.44% | 19 | 12506 | 44.63% | No |
| CCL260116P00026000 | 11/5 3:57 PM | 26.00 | 1.61 | 1.55 | 1.64 | -0.42 | -20.69% | 79 | 2349 | 43.70% | No |
| CCL260116P00027000 | 11/5 3:51 PM | 27.00 | 2.08 | 2.08 | 2.11 | -0.40 | -16.13% | 166 | 3066 | 42.92% | Yes |
| CCL260116P00028000 | 11/5 12:51 PM | 28.00 | 2.54 | 2.59 | 2.66 | -0.64 | -20.13% | 44 | 14557 | 42.21% | Yes |
| CCL260116P00029000 | 11/5 1:36 PM | 29.00 | 3.15 | 3.15 | 3.3 | -0.73 | -18.81% | 15 | 2784 | 41.90% | Yes |
| CCL260116P00030000 | 11/5 9:59 AM | 30.00 | 3.92 | 3.75 | 4 | -0.61 | -13.47% | 3 | 4240 | 41.41% | Yes |
| CCL260116P00031000 | 10/30 11:53 AM | 31.00 | 3.45 | 4.45 | 4.75 | 0.00 | 0.00% | 4 | 1494 | 40.63% | Yes |
| CCL260116P00032000 | 11/4 11:36 AM | 32.00 | 5.80 | 4.65 | 5.65 | 0.00 | 0.00% | 2 | 598 | 42.68% | Yes |
| CCL260116P00033000 | 11/4 9:47 AM | 33.00 | 6.47 | 5.95 | 6.85 | 0.00 | 0.00% | 8 | 545 | 52.83% | Yes |
| CCL260116P00034000 | 11/4 3:50 PM | 34.00 | 7.77 | 6.9 | 7.45 | 0.00 | 0.00% | 7 | 188 | 44.43% | Yes |
| CCL260116P00035000 | 11/4 9:30 AM | 35.00 | 8.15 | 7.3 | 8.7 | 0.00 | 0.00% | 1 | 313 | 56.74% | Yes |
| CCL260116P00036000 | 10/29 12:48 PM | 36.00 | 7.88 | 8.2 | 10.3 | 0.00 | 0.00% | 2 | 25 | 77.64% | Yes |
| CCL260116P00037000 | 10/17 11:59 AM | 37.00 | 8.82 | 9.2 | 10.65 | 0.00 | 0.00% | 379 | 466 | 62.35% | Yes |
| CCL260116P00038000 | 7/24 9:30 AM | 38.00 | 8.08 | 7.7 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CCL260116P00039000 | 10/28 2:23 PM | 39.00 | 11.05 | 10.55 | 13.65 | 0.00 | 0.00% | 1 | 0 | 98.14% | Yes |
| CCL260116P00040000 | 10/9 9:31 AM | 40.00 | 10.95 | 11.8 | 14.3 | 0.00 | 0.00% | 6 | 0 | 92.38% | Yes |
| CCL260116P00041000 | 9/12 9:55 AM | 41.00 | 9.15 | 12.15 | 14.75 | 0.00 | 0.00% | 1 | 0 | 78.61% | Yes |
| CCL260116P00042000 | 9/18 11:06 AM | 42.00 | 11.00 | 12 | 15.25 | 0.00 | 0.00% | 4 | 0 | 57.91% | Yes |
| CCL260116P00043000 | 8/15 9:34 AM | 43.00 | 12.95 | 12.3 | 13.85 | 0.00 | 0.00% | 0 | 10 | 0.00% | Yes |
| CCL260116P00045000 | 9/25 9:30 AM | 45.00 | 15.00 | 13.9 | 16.6 | 0.00 | 0.00% | 6 | 0 | 0.00% | Yes |
