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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218C00003000 | 8/25 1:48 PM | 3.00 | 28.30 | 25.15 | 29.85 | 0.00 | 0.00% | 6 | 97 | 0.00% | Yes |
| CCL261218C00005000 | 10/1 12:45 PM | 5.00 | 24.20 | 19.8 | 24.3 | 0.00 | 0.00% | 1 | 105 | 89.06% | Yes |
| CCL261218C00008000 | 7/21 10:43 AM | 8.00 | 22.80 | 22.1 | 23.6 | 0.00 | 0.00% | 1 | 264 | 194.78% | Yes |
| CCL261218C00010000 | 10/14 9:37 AM | 10.00 | 17.75 | 16.65 | 18.6 | 0.00 | 0.00% | 1 | 684 | 78.13% | Yes |
| CCL261218C00013000 | 10/8 11:35 AM | 13.00 | 16.85 | 14 | 15.95 | 0.00 | 0.00% | 12 | 550 | 68.41% | Yes |
| CCL261218C00015000 | 11/4 3:41 PM | 15.00 | 12.30 | 12.7 | 13.6 | 0.00 | 0.00% | 2 | 1718 | 60.94% | Yes |
| CCL261218C00017000 | 11/5 11:40 AM | 17.00 | 11.75 | 11 | 12.75 | -1.06 | -8.27% | 10 | 1026 | 62.38% | Yes |
| CCL261218C00020000 | 11/5 2:42 PM | 20.00 | 9.40 | 9.2 | 9.7 | 0.40 | 4.44% | 106 | 5251 | 54.66% | Yes |
| CCL261218C00022000 | 11/5 11:53 AM | 22.00 | 7.90 | 7.75 | 8.35 | -0.85 | -9.71% | 1 | 1648 | 51.54% | Yes |
| CCL261218C00025000 | 11/5 2:06 PM | 25.00 | 6.38 | 6.1 | 6.65 | 0.48 | 8.14% | 2 | 3358 | 52.22% | Yes |
| CCL261218C00027000 | 10/27 1:09 PM | 27.00 | 6.74 | 5.15 | 5.55 | 0.00 | 0.00% | 1 | 2793 | 49.76% | No |
| CCL261218C00030000 | 11/4 12:48 PM | 30.00 | 3.75 | 3.85 | 4.3 | 0.00 | 0.00% | 23 | 2642 | 48.13% | No |
| CCL261218C00032000 | 11/5 2:56 PM | 32.00 | 3.50 | 3.2 | 3.6 | 0.19 | 5.74% | 1 | 3635 | 47.21% | No |
| CCL261218C00035000 | 11/5 11:25 AM | 35.00 | 2.58 | 2.49 | 2.73 | 0.22 | 9.32% | 22 | 8384 | 46.00% | No |
| CCL261218C00037000 | 10/27 10:09 AM | 37.00 | 3.21 | 1.96 | 2.54 | 0.00 | 0.00% | 2 | 252 | 48.00% | No |
| CCL261218C00040000 | 11/4 10:44 AM | 40.00 | 1.58 | 1.56 | 1.87 | 0.00 | 0.00% | 92 | 2172 | 46.33% | No |
| CCL261218C00042000 | 11/4 3:32 PM | 42.00 | 1.27 | 1.28 | 1.49 | 0.00 | 0.00% | 210 | 1796 | 45.09% | No |
| CCL261218C00045000 | 10/29 2:45 PM | 45.00 | 1.48 | 0.9 | 1.15 | 0.00 | 0.00% | 156 | 1069 | 44.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218P00003000 | 5/20 3:04 PM | 3.00 | 0.05 | 0 | 0.9 | 0.00 | 0.00% | 7 | 31 | 151.17% | No |
| CCL261218P00005000 | 10/29 9:48 AM | 5.00 | 0.05 | 0 | 0.12 | 0.00 | 0.00% | 1 | 961 | 76.56% | No |
| CCL261218P00008000 | 10/29 10:13 AM | 8.00 | 0.13 | 0.09 | 0.78 | 0.00 | 0.00% | 21 | 2908 | 81.74% | No |
| CCL261218P00010000 | 9/29 9:35 AM | 10.00 | 0.21 | 0.14 | 0.76 | 0.00 | 0.00% | 3 | 3344 | 68.51% | No |
| CCL261218P00013000 | 10/31 11:21 AM | 13.00 | 0.42 | 0.32 | 0.64 | 0.00 | 0.00% | 2 | 4293 | 53.32% | No |
| CCL261218P00015000 | 10/23 3:27 PM | 15.00 | 0.55 | 0.54 | 0.75 | 0.00 | 0.00% | 20 | 4857 | 50.93% | No |
| CCL261218P00017000 | 10/31 3:52 PM | 17.00 | 0.80 | 0.87 | 1.1 | 0.00 | 0.00% | 5 | 2537 | 48.63% | No |
| CCL261218P00020000 | 11/5 9:31 AM | 20.00 | 1.80 | 1.56 | 1.75 | 0.05 | 2.86% | 1 | 2860 | 44.75% | No |
| CCL261218P00022000 | 11/4 10:53 AM | 22.00 | 2.43 | 2.24 | 2.46 | 0.00 | 0.00% | 102 | 1423 | 44.04% | No |
| CCL261218P00025000 | 11/4 12:05 PM | 25.00 | 3.65 | 3.3 | 3.9 | 0.00 | 0.00% | 4 | 4658 | 44.14% | No |
| CCL261218P00027000 | 10/24 11:23 AM | 27.00 | 3.40 | 4.05 | 4.6 | 0.00 | 0.00% | 1 | 208 | 40.30% | Yes |
| CCL261218P00030000 | 10/27 9:30 AM | 30.00 | 4.70 | 4.85 | 6.65 | 0.00 | 0.00% | 10 | 471 | 41.55% | Yes |
| CCL261218P00032000 | 10/20 12:57 PM | 32.00 | 6.50 | 6.95 | 7.95 | 0.00 | 0.00% | 48 | 147 | 40.56% | Yes |
| CCL261218P00035000 | 9/23 3:02 PM | 35.00 | 7.40 | 0 | 0 | 0.00 | 0.00% | 5 | 37 | 0.00% | Yes |
| CCL261218P00037000 | 8/27 9:53 AM | 37.00 | 8.00 | 7.2 | 8.9 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| CCL261218P00040000 | 10/27 10:14 AM | 40.00 | 11.60 | 12.25 | 14.75 | 0.00 | 0.00% | 2 | 44 | 44.07% | Yes |
