Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-05-28 11:34AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 180 | 26 | 0.00% |
| CCL240607C00010000 | 2024-05-23 3:03PM EDT | 2024-06-07 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240614C00010000 | 2024-05-22 10:19AM EDT | 2024-06-14 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CCL240621C00010000 | 2024-05-28 1:20PM EDT | 2024-06-21 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 18,791 | 0.00% |
| CCL240719C00010000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CCL241018C00010000 | 2024-05-28 10:17AM EDT | 2024-10-18 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 0.00% |
| CCL250117C00010000 | 2024-05-28 3:50PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 21,891 | 0.00% |
| CCL250620C00010000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CCL251219C00010000 | 2024-05-22 11:31AM EDT | 2025-12-19 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL260116C00010000 | 2024-05-28 3:29PM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 1,654 | 0.00% |
| CCL261218C00010000 | 2024-05-28 9:30AM EDT | 2026-12-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240607P00010000 | 2024-05-23 3:03PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| CCL240621P00010000 | 2024-05-28 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 32,450 | 50.00% |
| CCL240628P00010000 | 2024-05-14 9:36AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CCL240719P00010000 | 2024-05-23 3:10PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| CCL241018P00010000 | 2024-05-28 9:51AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 39,396 | 12.50% |
| CCL250117P00010000 | 2024-05-28 2:44PM EDT | 2025-01-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 40,888 | 12.50% |
| CCL250620P00010000 | 2024-05-20 3:24PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,936 | 12.50% |
| CCL251219P00010000 | 2024-05-28 1:23PM EDT | 2025-12-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,042 | 6.25% |
| CCL260116P00010000 | 2024-05-24 10:06AM EDT | 2026-01-16 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 7,869 | 6.25% |
| CCL261218P00010000 | 2024-05-28 12:00PM EDT | 2026-12-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 2,889 | 6.25% |
© 2024 Yahoo. All rights reserved.