Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:13.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00013500 | 2024-05-15 10:48AM EDT | 2024-05-17 | 1.48 | 1.33 | 1.37 | +0.35 | +30.97% | 117 | 243 | 78.13% |
| CCL240524C00013500 | 2024-05-15 10:21AM EDT | 2024-05-24 | 1.44 | 1.37 | 1.42 | +0.24 | +20.00% | 122 | 171 | 52.34% |
| CCL240531C00013500 | 2024-05-15 10:21AM EDT | 2024-05-31 | 1.50 | 1.42 | 1.46 | +0.30 | +25.00% | 118 | 46 | 48.63% |
| CCL240607C00013500 | 2024-05-07 2:48PM EDT | 2024-06-07 | 1.11 | 1.49 | 1.52 | 0.00 | - | - | 5 | 46.78% |
| CCL240628C00013500 | 2024-05-13 3:24PM EDT | 2024-06-28 | 1.40 | 1.74 | 1.79 | 0.00 | - | 8 | 0 | 50.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00013500 | 2024-05-15 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,670 | 50.00% |
| CCL240524P00013500 | 2024-05-15 12:59PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 152 | 353 | 43.75% |
| CCL240531P00013500 | 2024-05-15 11:02AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 4 | 289 | 37.11% |
| CCL240607P00013500 | 2024-05-15 1:59PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 19 | 206 | 37.31% |
| CCL240614P00013500 | 2024-05-15 11:28AM EDT | 2024-06-14 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 5 | 250 | 38.28% |
| CCL240628P00013500 | 2024-05-15 10:09AM EDT | 2024-06-28 | 0.32 | 0.32 | 0.34 | -0.08 | -20.00% | 3 | 48 | 42.19% |
© 2024 Yahoo. All rights reserved.