Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:10.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00010000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 4.83 | 4.80 | 4.90 | +0.21 | +4.55% | 46 | 178 | 225.00% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 2024-05-24 | 4.55 | 4.80 | 4.90 | 0.00 | - | 1 | 6 | 123.44% |
| CCL240531C00010000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 4.85 | 4.85 | 4.90 | +0.28 | +6.13% | 6 | 6 | 107.03% |
| CCL240614C00010000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 4.70 | 4.85 | 4.95 | 0.00 | - | 2 | 2 | 85.94% |
| CCL240621C00010000 | 2024-05-15 1:58PM EDT | 2024-06-21 | 4.92 | 4.90 | 4.95 | +0.25 | +5.35% | 31 | 18,802 | 82.81% |
| CCL240719C00010000 | 2024-05-14 2:10PM EDT | 2024-07-19 | 4.75 | 4.90 | 5.05 | 0.00 | - | 10 | 56 | 69.34% |
| CCL241018C00010000 | 2024-05-10 2:40PM EDT | 2024-10-18 | 4.80 | 5.20 | 5.30 | 0.00 | - | 100 | 477 | 61.62% |
| CCL250117C00010000 | 2024-05-15 12:01PM EDT | 2025-01-17 | 5.57 | 5.50 | 5.60 | +0.22 | +4.11% | 2 | 21,921 | 60.30% |
| CCL250620C00010000 | 2024-05-15 10:21AM EDT | 2025-06-20 | 6.03 | 5.80 | 6.05 | +0.44 | +7.87% | 9 | 1,294 | 57.28% |
| CCL251219C00010000 | 2024-05-03 11:48AM EDT | 2025-12-19 | 6.35 | 6.05 | 6.55 | 0.00 | - | 3 | 6,334 | 55.23% |
| CCL260116C00010000 | 2024-05-15 10:51AM EDT | 2026-01-16 | 6.48 | 6.30 | 6.60 | +0.31 | +5.02% | 2 | 1,569 | 56.93% |
| CCL261218C00010000 | 2024-05-15 12:53PM EDT | 2026-12-18 | 7.15 | 7.00 | 7.80 | +0.15 | +2.14% | 20 | 658 | 60.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 205 | 206.25% |
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 233.59% |
| CCL240531P00010000 | 2024-05-13 1:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 87.50% |
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 50 | 67.19% |
| CCL240621P00010000 | 2024-05-09 2:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 32,200 | 63.28% |
| CCL240719P00010000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 200 | 607 | 53.13% |
| CCL241018P00010000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 6 | 37,945 | 46.48% |
| CCL250117P00010000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.35 | -0.03 | -8.11% | 51 | 40,890 | 45.90% |
| CCL250620P00010000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 0.60 | 0.56 | 0.59 | -0.07 | -10.45% | 2 | 7,511 | 43.56% |
| CCL251219P00010000 | 2024-05-13 1:21PM EDT | 2025-12-19 | 0.98 | 0.89 | 0.94 | 0.00 | - | 8 | 5,041 | 44.09% |
| CCL260116P00010000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 1.06 | 0.96 | 0.99 | 0.00 | - | 14 | 7,876 | 44.14% |
| CCL261218P00010000 | 2024-05-15 12:43PM EDT | 2026-12-18 | 1.43 | 1.38 | 1.52 | -0.02 | -1.38% | 56 | 2,865 | 44.09% |
© 2024 Yahoo. All rights reserved.