Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:12.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00012000 | 2024-05-28 9:33AM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 2024-06-07 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240614C00012000 | 2024-05-28 9:49AM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CCL240621C00012000 | 2024-05-20 1:07PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CCL240628C00012000 | 2024-05-28 10:06AM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCL240719C00012000 | 2024-05-28 10:36AM EDT | 2024-07-19 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 0.00% |
| CCL241018C00012000 | 2024-05-28 3:32PM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 47 | 2,170 | 0.00% |
| CCL250620C00012000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,760 | 0.00% |
| CCL251219C00012000 | 2024-05-23 2:42PM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6,472 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00012000 | 2024-05-23 9:57AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| CCL240607P00012000 | 2024-05-28 12:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 173 | 50.00% |
| CCL240614P00012000 | 2024-05-20 3:12PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 25.00% |
| CCL240621P00012000 | 2024-05-28 10:28AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCL240628P00012000 | 2024-05-28 12:21PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 130 | 25.00% |
| CCL240719P00012000 | 2024-05-28 2:05PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 24,871 | 25.00% |
| CCL241018P00012000 | 2024-05-28 2:25PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 15,555 | 12.50% |
| CCL250620P00012000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 36 | 19,780 | 6.25% |
| CCL251219P00012000 | 2024-05-24 11:34AM EDT | 2025-12-19 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1,818 | 6.25% |
© 2024 Yahoo. All rights reserved.