Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:12.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00012000 | 2024-05-15 10:21AM EDT | 2024-05-17 | 2.80 | 2.84 | 4.35 | +0.25 | +9.80% | 6 | 117 | 380.47% |
| CCL240524C00012000 | 2024-05-14 12:56PM EDT | 2024-05-24 | 2.63 | 2.83 | 2.99 | 0.00 | - | 100 | 52 | 89.06% |
| CCL240531C00012000 | 2024-05-14 12:56PM EDT | 2024-05-31 | 2.68 | 2.83 | 2.94 | 0.00 | - | 100 | 102 | 60.94% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 2024-06-07 | 2.63 | 2.86 | 4.35 | 0.00 | - | 1 | 6 | 135.55% |
| CCL240614C00012000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 2.38 | 2.85 | 3.05 | 0.00 | - | - | 10 | 57.03% |
| CCL240719C00012000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 3.12 | 3.10 | 3.20 | +0.18 | +6.12% | 4 | 932 | 54.88% |
| CCL241018C00012000 | 2024-05-15 11:50AM EDT | 2024-10-18 | 3.62 | 3.55 | 3.65 | +0.14 | +4.02% | 8 | 1,997 | 52.78% |
| CCL250620C00012000 | 2024-05-15 11:53AM EDT | 2025-06-20 | 4.70 | 4.55 | 4.65 | +0.25 | +5.62% | 70 | 1,596 | 53.61% |
| CCL251219C00012000 | 2024-05-15 3:34PM EDT | 2025-12-19 | 5.25 | 5.15 | 5.25 | +0.35 | +7.14% | 10 | 6,392 | 54.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00012000 | 2024-05-14 10:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,517 | 121.88% |
| CCL240524P00012000 | 2024-05-13 2:58PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 948 | 78.13% |
| CCL240531P00012000 | 2024-05-13 3:03PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.06 | 0.00 | - | 10 | 138 | 59.38% |
| CCL240607P00012000 | 2024-05-15 10:57AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 115 | 53.91% |
| CCL240614P00012000 | 2024-05-15 1:39PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 130 | 83 | 45.31% |
| CCL240719P00012000 | 2024-05-15 11:57AM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 12 | 24,776 | 44.14% |
| CCL241018P00012000 | 2024-05-15 3:37PM EDT | 2024-10-18 | 0.46 | 0.44 | 0.46 | -0.04 | -8.00% | 59 | 13,994 | 41.99% |
| CCL250620P00012000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 1.14 | 1.08 | 1.14 | -0.04 | -3.39% | 3 | 19,727 | 41.16% |
| CCL251219P00012000 | 2024-05-10 10:38AM EDT | 2025-12-19 | 1.65 | 1.47 | 1.59 | 0.00 | - | 1 | 1,814 | 41.75% |
© 2024 Yahoo. All rights reserved.