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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260320C00010000 | 11/5 10:15 AM | 10.00 | 16.98 | 17 | 19.15 | -3.60 | -17.49% | 1 | 91 | 158.50% | Yes |
| CCL260320C00013000 | 8/13 10:29 AM | 13.00 | 17.45 | 17.3 | 18.25 | 0.00 | 0.00% | 5 | 53 | 211.43% | Yes |
| CCL260320C00015000 | 11/4 12:18 PM | 15.00 | 12.06 | 11.9 | 12.9 | 0.00 | 0.00% | 1 | 109 | 78.03% | Yes |
| CCL260320C00016000 | 9/10 12:44 PM | 16.00 | 15.55 | 11.15 | 13.15 | 0.00 | 0.00% | 1 | 2 | 96.92% | Yes |
| CCL260320C00017000 | 8/22 10:43 AM | 17.00 | 14.30 | 12.6 | 15.1 | 0.00 | 0.00% | 20 | 0 | 156.89% | Yes |
| CCL260320C00018000 | 11/5 2:06 PM | 18.00 | 9.50 | 9.4 | 9.75 | 0.19 | 2.04% | 10 | 3328 | 64.16% | Yes |
| CCL260320C00019000 | 10/24 10:09 AM | 19.00 | 11.40 | 7.9 | 9.55 | 0.00 | 0.00% | 3 | 21 | 62.11% | Yes |
| CCL260320C00020000 | 11/3 10:59 AM | 20.00 | 9.16 | 7.05 | 8.3 | 0.00 | 0.00% | 2 | 1746 | 54.30% | Yes |
| CCL260320C00021000 | 11/4 2:15 PM | 21.00 | 6.23 | 6.55 | 7.9 | 0.00 | 0.00% | 4 | 148 | 60.91% | Yes |
| CCL260320C00022000 | 11/4 2:47 PM | 22.00 | 5.63 | 5.5 | 7.1 | 0.00 | 0.00% | 11 | 153 | 55.62% | Yes |
| CCL260320C00023000 | 11/4 3:09 PM | 23.00 | 4.80 | 5.25 | 5.75 | 0.00 | 0.00% | 52 | 1990 | 52.59% | Yes |
| CCL260320C00024000 | 11/4 3:56 PM | 24.00 | 4.20 | 4.65 | 5.05 | 0.00 | 0.00% | 1 | 50 | 51.78% | Yes |
| CCL260320C00025000 | 11/5 2:12 PM | 25.00 | 4.12 | 3.95 | 4.35 | 0.57 | 16.06% | 3 | 2037 | 52.69% | Yes |
| CCL260320C00026000 | 11/4 2:22 PM | 26.00 | 3.03 | 3.4 | 3.85 | 0.00 | 0.00% | 33 | 187 | 52.71% | Yes |
| CCL260320C00027000 | 11/5 2:30 PM | 27.00 | 3.08 | 3 | 3.2 | 0.48 | 18.46% | 154 | 10991 | 49.71% | No |
| CCL260320C00028000 | 11/5 3:49 PM | 28.00 | 2.58 | 2.51 | 2.68 | 0.43 | 20.00% | 92 | 2881 | 48.05% | No |
| CCL260320C00029000 | 11/5 1:38 PM | 29.00 | 2.26 | 2.06 | 2.31 | 0.42 | 22.83% | 1007 | 2539 | 47.97% | No |
| CCL260320C00030000 | 11/5 2:04 PM | 30.00 | 1.84 | 1.69 | 1.84 | 0.31 | 20.26% | 66 | 10405 | 45.65% | No |
| CCL260320C00031000 | 11/5 1:38 PM | 31.00 | 1.59 | 1.32 | 1.57 | 0.35 | 28.23% | 6 | 1138 | 45.80% | No |
| CCL260320C00032000 | 11/5 12:36 PM | 32.00 | 1.28 | 1.05 | 1.4 | 0.21 | 19.63% | 5 | 694 | 47.00% | No |
| CCL260320C00033000 | 11/5 11:33 AM | 33.00 | 1.02 | 0.83 | 1.08 | 0.16 | 18.60% | 865 | 1535 | 45.02% | No |
| CCL260320C00034000 | 11/5 10:26 AM | 34.00 | 0.86 | 0.76 | 1.02 | 0.15 | 21.13% | 13 | 624 | 47.24% | No |
| CCL260320C00035000 | 11/5 11:16 AM | 35.00 | 0.71 | 0.6 | 0.8 | 0.11 | 18.33% | 55 | 5581 | 45.95% | No |
| CCL260320C00036000 | 11/5 1:29 PM | 36.00 | 0.61 | 0.47 | 0.66 | 0.13 | 27.08% | 1 | 280 | 45.70% | No |
| CCL260320C00037000 | 11/4 11:48 AM | 37.00 | 0.31 | 0.31 | 0.52 | 0.00 | 0.00% | 1 | 736 | 44.92% | No |
| CCL260320C00038000 | 11/3 3:46 PM | 38.00 | 0.68 | 0.35 | 0.44 | 0.00 | 0.00% | 18 | 377 | 45.17% | No |
| CCL260320C00039000 | 11/3 10:12 AM | 39.00 | 0.50 | 0.12 | 0.35 | 0.00 | 0.00% | 32 | 455 | 44.68% | No |
| CCL260320C00040000 | 11/5 2:17 PM | 40.00 | 0.27 | 0.2 | 0.34 | 0.07 | 35.00% | 28 | 1284 | 46.48% | No |
| CCL260320C00041000 | 11/4 9:56 AM | 41.00 | 0.18 | 0.05 | 0.25 | 0.00 | 0.00% | 8 | 432 | 45.22% | No |
| CCL260320C00042000 | 9/26 3:47 PM | 42.00 | 0.67 | 0 | 0 | 0.00 | 0.00% | 12 | 457 | 12.50% | No |
| CCL260320C00043000 | 10/24 10:29 AM | 43.00 | 0.36 | 0.02 | 0.64 | 0.00 | 0.00% | 2 | 904 | 52.00% | No |
| CCL260320C00044000 | 10/28 9:39 AM | 44.00 | 0.06 | 0 | 0.44 | 0.00 | 0.00% | 1 | 219 | 57.62% | No |
| CCL260320C00045000 | 10/31 2:22 PM | 45.00 | 0.25 | 0 | 0.19 | 0.00 | 0.00% | 5 | 13126 | 49.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL260320P00005000 | 6/23 9:30 AM | 5.00 | 0.06 | 0 | 0.17 | 0.00 | 0.00% | 2 | 12 | 139.84% | No |
| CCL260320P00010000 | 10/6 10:23 AM | 10.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1904 | 77.34% | No |
| CCL260320P00013000 | 10/31 9:30 AM | 13.00 | 0.08 | 0.03 | 0.18 | 0.00 | 0.00% | 40 | 134 | 66.02% | No |
| CCL260320P00015000 | 11/4 3:50 PM | 15.00 | 0.11 | 0.03 | 0.26 | 0.00 | 0.00% | 62 | 332 | 58.01% | No |
| CCL260320P00016000 | 11/4 11:12 AM | 16.00 | 0.18 | 0.07 | 0.2 | 0.00 | 0.00% | 10 | 27 | 51.76% | No |
| CCL260320P00017000 | 11/4 11:11 AM | 17.00 | 0.24 | 0.11 | 0.4 | 0.00 | 0.00% | 10 | 29 | 53.71% | No |
| CCL260320P00018000 | 11/5 9:34 AM | 18.00 | 0.31 | 0.23 | 0.43 | -0.04 | -11.43% | 15 | 4611 | 51.66% | No |
| CCL260320P00019000 | 11/4 12:13 PM | 19.00 | 0.42 | 0.27 | 0.62 | 0.00 | 0.00% | 2 | 28 | 50.39% | No |
| CCL260320P00020000 | 11/5 10:01 AM | 20.00 | 0.58 | 0.42 | 0.64 | -0.04 | -6.45% | 10 | 11874 | 50.64% | No |
| CCL260320P00021000 | 11/4 2:22 PM | 21.00 | 0.78 | 0.64 | 0.78 | 0.00 | 0.00% | 6 | 95 | 48.29% | No |
| CCL260320P00022000 | 11/5 11:20 AM | 22.00 | 0.91 | 0.82 | 1.01 | -0.24 | -20.87% | 177 | 5533 | 47.46% | No |
| CCL260320P00023000 | 11/4 2:58 PM | 23.00 | 1.38 | 1.11 | 1.39 | 0.00 | 0.00% | 190 | 11106 | 48.63% | No |
| CCL260320P00024000 | 11/5 1:23 PM | 24.00 | 1.40 | 1.41 | 1.6 | -0.36 | -20.45% | 6 | 833 | 45.63% | No |
| CCL260320P00025000 | 11/5 1:44 PM | 25.00 | 1.79 | 1.77 | 1.87 | -0.41 | -18.64% | 52 | 19287 | 43.12% | No |
| CCL260320P00026000 | 11/5 3:58 PM | 26.00 | 2.25 | 2.19 | 2.28 | -0.37 | -14.12% | 1 | 2307 | 42.14% | No |
| CCL260320P00027000 | 11/5 3:17 PM | 27.00 | 2.70 | 2.56 | 2.98 | -0.45 | -14.29% | 274 | 12500 | 44.78% | Yes |
| CCL260320P00028000 | 11/5 1:23 PM | 28.00 | 3.23 | 3.15 | 3.35 | -0.42 | -11.51% | 129 | 150 | 41.50% | Yes |
| CCL260320P00029000 | 11/4 2:04 PM | 29.00 | 4.25 | 3.75 | 3.95 | 0.00 | 0.00% | 7 | 1187 | 40.89% | Yes |
| CCL260320P00030000 | 11/5 9:55 AM | 30.00 | 4.45 | 4.35 | 5.1 | -0.60 | -11.88% | 12 | 2541 | 48.19% | Yes |
| CCL260320P00031000 | 11/4 3:47 PM | 31.00 | 5.80 | 4.9 | 5.4 | 0.00 | 0.00% | 10 | 454 | 41.33% | Yes |
| CCL260320P00032000 | 10/30 11:25 AM | 32.00 | 4.78 | 5.65 | 6.05 | 0.00 | 0.00% | 4 | 827 | 39.11% | Yes |
| CCL260320P00033000 | 10/31 3:07 PM | 33.00 | 5.44 | 6.35 | 7.7 | 0.00 | 0.00% | 15 | 218 | 54.15% | Yes |
| CCL260320P00034000 | 11/4 3:44 PM | 34.00 | 7.74 | 7.1 | 8.6 | 0.00 | 0.00% | 10 | 179 | 55.98% | Yes |
| CCL260320P00035000 | 10/31 3:15 PM | 35.00 | 7.00 | 7.95 | 8.55 | 0.00 | 0.00% | 9 | 25 | 37.94% | Yes |
| CCL260320P00037000 | 8/25 1:04 PM | 37.00 | 7.20 | 7.25 | 8.25 | 0.00 | 0.00% | 20 | 20 | 0.00% | Yes |
| CCL260320P00038000 | 9/18 11:06 AM | 38.00 | 7.80 | 9.65 | 10.7 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| CCL260320P00039000 | 9/18 11:06 AM | 39.00 | 8.60 | 10.55 | 11.3 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| CCL260320P00040000 | 6/13 9:30 AM | 40.00 | 17.45 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| CCL260320P00041000 | 10/20 12:17 PM | 41.00 | 12.22 | 12.55 | 15.4 | 0.00 | 0.00% | 0 | 2 | 72.12% | Yes |
| CCL260320P00043000 | 9/12 3:37 PM | 43.00 | 11.70 | 14.8 | 15.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| CCL260320P00044000 | 9/22 12:11 PM | 44.00 | 13.40 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
