Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614C00015000 | 2024-06-10 12:26PM EDT | 2024-06-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240621C00015000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 0.00% |
| CCL240628C00015000 | 2024-06-10 12:05PM EDT | 2024-06-28 | 1.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CCL240705C00015000 | 2024-06-10 11:13AM EDT | 2024-07-05 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CCL240712C00015000 | 2024-06-10 12:26PM EDT | 2024-07-12 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719C00015000 | 2024-06-10 3:49PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CCL240726C00015000 | 2024-06-07 9:36AM EDT | 2024-07-26 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241018C00015000 | 2024-06-10 3:30PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CCL250117C00015000 | 2024-06-10 3:52PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CCL250620C00015000 | 2024-06-10 10:53AM EDT | 2025-06-20 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL251219C00015000 | 2024-06-10 1:06PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116C00015000 | 2024-06-10 11:41AM EDT | 2026-01-16 | 4.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CCL261218C00015000 | 2024-06-10 2:47PM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614P00015000 | 2024-06-10 3:46PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| CCL240621P00015000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| CCL240628P00015000 | 2024-06-10 3:13PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CCL240705P00015000 | 2024-06-10 3:11PM EDT | 2024-07-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CCL240712P00015000 | 2024-06-10 3:35PM EDT | 2024-07-12 | 0.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| CCL240719P00015000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| CCL240726P00015000 | 2024-06-10 10:57AM EDT | 2024-07-26 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCL241018P00015000 | 2024-06-10 3:54PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| CCL250117P00015000 | 2024-06-10 1:56PM EDT | 2025-01-17 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CCL250620P00015000 | 2024-06-10 12:02PM EDT | 2025-06-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| CCL251219P00015000 | 2024-06-10 10:23AM EDT | 2025-12-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CCL260116P00015000 | 2024-06-07 12:17PM EDT | 2026-01-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CCL261218P00015000 | 2024-06-10 3:55PM EDT | 2026-12-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.