Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:14.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00014000 | 2024-05-28 12:47PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 58 | 310 | 0.00% |
| CCL240607C00014000 | 2024-05-28 11:26AM EDT | 2024-06-07 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 400 | 0.00% |
| CCL240614C00014000 | 2024-05-28 11:25AM EDT | 2024-06-14 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| CCL240621C00014000 | 2024-05-28 1:35PM EDT | 2024-06-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 34 | 5,124 | 0.00% |
| CCL240628C00014000 | 2024-05-28 11:26AM EDT | 2024-06-28 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CCL240719C00014000 | 2024-05-28 1:23PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 2,031 | 0.00% |
| CCL241018C00014000 | 2024-05-28 12:12PM EDT | 2024-10-18 | 2.75 | 0.00 | 0.00 | 0.00 | - | 77 | 3,645 | 0.00% |
| CCL250117C00014000 | 2024-05-28 1:19PM EDT | 2025-01-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00014000 | 2024-05-28 3:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 749 | 25.00% |
| CCL240607P00014000 | 2024-05-28 3:49PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 302 | 25.00% |
| CCL240614P00014000 | 2024-05-28 2:44PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 12.50% |
| CCL240621P00014000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,116 | 29,875 | 12.50% |
| CCL240628P00014000 | 2024-05-28 2:45PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 3,411 | 12.50% |
| CCL240705P00014000 | 2024-05-28 3:21PM EDT | 2024-07-05 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| CCL240719P00014000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 14,079 | 6.25% |
| CCL241018P00014000 | 2024-05-28 3:08PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 61 | 17,915 | 6.25% |
| CCL250117P00014000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 71 | 1,796 | 3.13% |
© 2024 Yahoo. All rights reserved.