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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL270115C00002000 | 8/25 9:35 AM | 2.00 | 29.25 | 26 | 31 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| CCL270115C00003000 | 10/13 3:36 PM | 3.00 | 25.10 | 21.5 | 26.5 | 0.00 | 0.00% | 1 | 4 | 105.47% | Yes |
| CCL270115C00004000 | 10/1 12:22 PM | 4.00 | 24.76 | 20.5 | 25.5 | 0.00 | 0.00% | 2 | 5 | 91.02% | Yes |
| CCL270115C00005000 | 11/4 1:43 PM | 5.00 | 21.75 | 20.75 | 23.4 | 0.00 | 0.00% | 1 | 143 | 88.87% | Yes |
| CCL270115C00008000 | 9/29 3:21 PM | 8.00 | 21.65 | 19 | 21.8 | 0.00 | 0.00% | 3 | 51 | 116.31% | Yes |
| CCL270115C00010000 | 11/5 2:41 PM | 10.00 | 17.50 | 16.7 | 18.6 | -0.03 | -0.17% | 1 | 345 | 76.37% | Yes |
| CCL270115C00013000 | 10/8 11:35 AM | 13.00 | 16.95 | 14.1 | 16.2 | 0.00 | 0.00% | 2 | 249 | 69.87% | Yes |
| CCL270115C00015000 | 11/4 1:55 PM | 15.00 | 12.45 | 12.7 | 13.75 | 0.00 | 0.00% | 3 | 467 | 60.30% | Yes |
| CCL270115C00017000 | 10/30 10:46 AM | 17.00 | 13.15 | 11.05 | 12.85 | 0.00 | 0.00% | 15 | 678 | 61.43% | Yes |
| CCL270115C00020000 | 11/5 2:42 PM | 20.00 | 9.50 | 9.3 | 9.8 | 0.45 | 4.97% | 118 | 1989 | 54.05% | Yes |
| CCL270115C00022000 | 11/4 3:35 PM | 22.00 | 7.50 | 7.8 | 8.5 | 0.00 | 0.00% | 64 | 336 | 50.90% | Yes |
| CCL270115C00025000 | 11/5 3:59 PM | 25.00 | 6.50 | 6.2 | 6.8 | 0.62 | 10.54% | 45 | 2781 | 51.90% | Yes |
| CCL270115C00027000 | 11/5 3:54 PM | 27.00 | 5.55 | 5.35 | 5.7 | 0.50 | 9.90% | 67 | 3301 | 49.46% | No |
| CCL270115C00030000 | 11/5 3:54 PM | 30.00 | 4.25 | 4.1 | 4.45 | 0.45 | 11.84% | 2 | 4960 | 47.85% | No |
| CCL270115C00032000 | 11/5 10:29 AM | 32.00 | 3.65 | 3.45 | 4.6 | 0.20 | 5.80% | 6 | 595 | 54.20% | No |
| CCL270115C00035000 | 11/5 11:40 AM | 35.00 | 2.80 | 2.7 | 2.87 | 0.34 | 13.82% | 63 | 29950 | 45.73% | No |
| CCL270115C00037000 | 11/4 1:42 PM | 37.00 | 2.08 | 1.78 | 2.47 | 0.00 | 0.00% | 2 | 1376 | 45.79% | No |
| CCL270115C00040000 | 11/5 12:33 PM | 40.00 | 1.85 | 1.75 | 1.95 | 0.24 | 14.91% | 2 | 18865 | 45.61% | No |
| CCL270115C00042000 | 11/4 3:32 PM | 42.00 | 1.38 | 1.38 | 1.59 | 0.00 | 0.00% | 276 | 2801 | 44.70% | No |
| CCL270115C00045000 | 11/5 2:06 PM | 45.00 | 1.10 | 1.11 | 1.19 | -0.39 | -26.17% | 4 | 2321 | 43.87% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL270115P00002000 | 8/20 2:42 PM | 2.00 | 0.03 | 0 | 1.27 | 0.00 | 0.00% | 30 | 32 | 201.37% | No |
| CCL270115P00004000 | 4/15 11:45 AM | 4.00 | 0.12 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| CCL270115P00005000 | 10/30 1:22 PM | 5.00 | 0.05 | 0 | 0.33 | 0.00 | 0.00% | 1 | 80 | 87.89% | No |
| CCL270115P00008000 | 10/8 10:14 AM | 8.00 | 0.14 | 0.09 | 0.27 | 0.00 | 0.00% | 1 | 6553 | 65.04% | No |
| CCL270115P00010000 | 10/28 10:42 AM | 10.00 | 0.22 | 0.15 | 0.4 | 0.00 | 0.00% | 5 | 153 | 58.89% | No |
| CCL270115P00013000 | 10/31 11:21 AM | 13.00 | 0.45 | 0.37 | 0.69 | 0.00 | 0.00% | 2 | 4324 | 53.03% | No |
| CCL270115P00015000 | 11/4 10:03 AM | 15.00 | 0.76 | 0.61 | 0.89 | 0.00 | 0.00% | 9 | 13479 | 52.17% | No |
| CCL270115P00017000 | 11/5 11:02 AM | 17.00 | 1.11 | 1 | 1.25 | 0.06 | 5.71% | 78 | 10994 | 49.46% | No |
| CCL270115P00020000 | 11/5 2:03 PM | 20.00 | 1.81 | 1.73 | 1.85 | -0.12 | -6.22% | 14 | 6366 | 44.53% | No |
| CCL270115P00022000 | 11/4 3:01 PM | 22.00 | 2.60 | 2.31 | 2.53 | 0.00 | 0.00% | 178 | 1661 | 43.36% | No |
| CCL270115P00025000 | 11/4 2:59 PM | 25.00 | 3.90 | 3.35 | 4 | 0.00 | 0.00% | 66 | 1653 | 43.63% | No |
| CCL270115P00027000 | 11/4 2:52 PM | 27.00 | 4.90 | 4.25 | 4.75 | 0.00 | 0.00% | 46 | 1023 | 40.28% | Yes |
| CCL270115P00030000 | 11/4 2:54 PM | 30.00 | 6.70 | 5.1 | 6.4 | 0.00 | 0.00% | 16 | 634 | 38.09% | Yes |
| CCL270115P00032000 | 11/4 9:37 AM | 32.00 | 7.40 | 6.35 | 7.7 | 0.00 | 0.00% | 24 | 247 | 37.06% | Yes |
| CCL270115P00035000 | 11/4 3:32 PM | 35.00 | 10.00 | 8.55 | 10.25 | 0.00 | 0.00% | 60 | 4105 | 39.28% | Yes |
| CCL270115P00037000 | 9/30 2:20 PM | 37.00 | 10.07 | 10.1 | 11.8 | 0.00 | 0.00% | 1 | 228 | 38.53% | Yes |
| CCL270115P00040000 | 11/4 10:05 AM | 40.00 | 13.60 | 12.85 | 13.9 | 0.00 | 0.00% | 1 | 80 | 32.98% | Yes |
| CCL270115P00042000 | 9/17 3:41 PM | 42.00 | 12.30 | 13.15 | 15.35 | 0.00 | 0.00% | 1 | 10 | 26.37% | Yes |
| CCL270115P00045000 | 10/17 2:32 PM | 45.00 | 17.00 | 17.3 | 20.45 | 0.00 | 0.00% | 1 | 2 | 56.32% | Yes |
