Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.50
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614C00015500 | 2024-06-10 3:01PM EDT | 2024-06-14 | 1.14 | 1.02 | 1.50 | -0.14 | -10.94% | 54 | 1,090 | 91.41% |
| CCL240621C00015500 | 2024-06-10 2:42PM EDT | 2024-06-21 | 1.21 | 1.00 | 1.44 | -0.10 | -7.63% | 171 | 1,303 | 50.59% |
| CCL240628C00015500 | 2024-06-10 12:31PM EDT | 2024-06-28 | 1.29 | 1.27 | 1.38 | -0.14 | -9.79% | 5 | 7,949 | 53.32% |
| CCL240705C00015500 | 2024-06-10 11:04AM EDT | 2024-07-05 | 1.45 | 1.40 | 2.08 | 0.00 | - | 1 | 55 | 69.04% |
| CCL240712C00015500 | 2024-06-06 9:30AM EDT | 2024-07-12 | 1.82 | 1.49 | 1.59 | 0.00 | - | 1 | 91 | 52.44% |
| CCL240726C00015500 | 2024-06-10 3:08PM EDT | 2024-07-26 | 1.72 | 1.55 | 2.33 | -0.07 | -3.91% | 20 | 3 | 60.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614P00015500 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 383 | 2,187 | 45.31% |
| CCL240621P00015500 | 2024-06-10 3:44PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 195 | 1,260 | 37.70% |
| CCL240628P00015500 | 2024-06-10 2:55PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.26 | +0.02 | +9.09% | 62 | 217 | 45.70% |
| CCL240705P00015500 | 2024-06-10 11:07AM EDT | 2024-07-05 | 0.37 | 0.32 | 0.35 | +0.04 | +12.12% | 25 | 192 | 45.31% |
| CCL240712P00015500 | 2024-06-10 12:06PM EDT | 2024-07-12 | 0.45 | 0.37 | 0.50 | +0.07 | +18.42% | 11 | 128 | 49.02% |
| CCL240726P00015500 | 2024-06-10 1:27PM EDT | 2024-07-26 | 0.48 | 0.46 | 0.54 | -0.02 | -4.00% | 10 | 0 | 42.77% |
© 2024 Yahoo. All rights reserved.