Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00020000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CCL240607C00020000 | 2024-05-23 1:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCL240614C00020000 | 2024-05-21 2:01PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240621C00020000 | 2024-05-28 1:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| CCL240628C00020000 | 2024-05-28 2:15PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CCL240705C00020000 | 2024-05-28 11:38AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| CCL240719C00020000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,696 | 0 | 12.50% |
| CCL241018C00020000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| CCL250117C00020000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CCL250620C00020000 | 2024-05-28 2:07PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| CCL251219C00020000 | 2024-05-28 11:17AM EDT | 2025-12-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CCL260116C00020000 | 2024-05-28 2:18PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CCL261218C00020000 | 2024-05-28 2:20PM EDT | 2026-12-18 | 3.44 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.83 | 4.80 | 5.15 | 0.00 | - | 2 | 1 | 117.77% |
| CCL240628P00020000 | 2024-05-20 1:21PM EDT | 2024-06-28 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240719P00020000 | 2024-05-28 11:54AM EDT | 2024-07-19 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL241018P00020000 | 2024-05-23 10:59AM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL250117P00020000 | 2024-05-28 2:03PM EDT | 2025-01-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL250620P00020000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 5.90 | 5.50 | 5.90 | 0.00 | - | 1 | 1,721 | 37.43% |
| CCL260116P00020000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 6.30 | 7.00 | 0.00 | - | 90 | 509 | 40.43% |
© 2024 Yahoo. All rights reserved.