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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL271217C00018000 | 11/3 1:14 PM | 18.00 | 13.30 | 11.5 | 13.4 | 0.00 | 0.00% | 1 | 36 | 57.06% | Yes |
| CCL271217C00020000 | 10/28 10:10 AM | 20.00 | 11.70 | 10.7 | 11.15 | 0.00 | 0.00% | 1 | 67 | 52.55% | Yes |
| CCL271217C00023000 | 11/5 11:53 AM | 23.00 | 9.04 | 9.05 | 9.7 | -1.66 | -15.51% | 1 | 31 | 51.37% | Yes |
| CCL271217C00025000 | 11/4 12:27 PM | 25.00 | 7.61 | 7.6 | 8.55 | 0.00 | 0.00% | 1 | 108 | 51.37% | Yes |
| CCL271217C00028000 | 11/5 10:05 AM | 28.00 | 6.93 | 6.75 | 7.35 | 0.68 | 10.88% | 4 | 52 | 50.61% | No |
| CCL271217C00030000 | 11/4 1:46 PM | 30.00 | 5.80 | 5.75 | 6.6 | 0.00 | 0.00% | 1 | 148 | 49.88% | No |
| CCL271217C00032000 | 11/4 12:35 PM | 32.00 | 5.06 | 4.3 | 6.7 | 0.00 | 0.00% | 1 | 469 | 54.26% | No |
| CCL271217C00035000 | 11/4 2:32 PM | 35.00 | 4.05 | 4 | 5.25 | 0.00 | 0.00% | 31 | 120 | 49.79% | No |
| CCL271217C00037000 | 11/5 11:00 AM | 37.00 | 4.00 | 3.7 | 4.2 | 0.20 | 5.26% | 5 | 1175 | 45.90% | No |
| CCL271217C00040000 | 11/4 10:29 AM | 40.00 | 3.20 | 3 | 3.5 | 0.00 | 0.00% | 5 | 154 | 45.08% | No |
| CCL271217C00042000 | 10/30 1:02 PM | 42.00 | 3.63 | 2.4 | 3.35 | 0.00 | 0.00% | 2 | 73 | 46.31% | No |
| CCL271217C00045000 | 10/8 12:56 PM | 45.00 | 3.00 | 1.88 | 2.84 | 0.00 | 0.00% | 4 | 401 | 45.83% | No |
| CCL271217C00047000 | 11/4 9:57 AM | 47.00 | 2.00 | 1.8 | 2.48 | 0.00 | 0.00% | 1 | 48 | 45.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CCL271217P00015000 | 11/5 10:35 AM | 15.00 | 1.35 | 1.2 | 1.45 | -0.09 | -6.25% | 4 | 22 | 47.02% | No |
| CCL271217P00018000 | 11/4 11:46 AM | 18.00 | 2.16 | 2.03 | 2.24 | 0.00 | 0.00% | 1 | 424 | 44.31% | No |
| CCL271217P00020000 | 10/6 9:57 AM | 20.00 | 2.48 | 2.67 | 3.1 | 0.00 | 0.00% | 2 | 21 | 44.60% | No |
| CCL271217P00023000 | 10/21 3:43 PM | 23.00 | 3.06 | 2.93 | 5.25 | 0.00 | 0.00% | 2 | 5 | 49.71% | No |
| CCL271217P00025000 | 11/4 10:48 AM | 25.00 | 4.56 | 4.55 | 4.95 | 0.00 | 0.00% | 16 | 271 | 39.40% | No |
| CCL271217P00028000 | 10/23 11:03 AM | 28.00 | 5.40 | 5.1 | 7.6 | 0.00 | 0.00% | 5 | 18 | 44.97% | Yes |
| CCL271217P00030000 | 9/29 2:56 PM | 30.00 | 6.58 | 5.6 | 8.25 | 0.00 | 0.00% | 1 | 9 | 40.50% | Yes |
| CCL271217P00032000 | 11/4 9:37 AM | 32.00 | 8.55 | 8.45 | 9.2 | 0.00 | 0.00% | 24 | 113 | 37.59% | Yes |
| CCL271217P00035000 | 10/2 3:02 PM | 35.00 | 9.59 | 9.3 | 12.05 | 0.00 | 0.00% | 2 | 4 | 41.49% | Yes |
| CCL271217P00040000 | 9/10 10:36 AM | 40.00 | 12.00 | 11.65 | 15 | 0.00 | 0.00% | 3 | 5 | 33.98% | Yes |
| CCL271217P00042000 | 11/5 10:57 AM | 42.00 | 16.03 | 0 | 16.25 | 2.91 | 22.18% | 60 | 61 | 30.01% | Yes |
