Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:15.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00015000 | 2024-05-21 3:51PM EDT | 2024-05-24 | 1.14 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| CCL240531C00015000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| CCL240607C00015000 | 2024-05-21 3:51PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CCL240614C00015000 | 2024-05-21 2:06PM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CCL240621C00015000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| CCL240628C00015000 | 2024-05-21 2:18PM EDT | 2024-06-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CCL240719C00015000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 1.77 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| CCL241018C00015000 | 2024-05-21 1:06PM EDT | 2024-10-18 | 2.38 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CCL250117C00015000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CCL250620C00015000 | 2024-05-21 3:59PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CCL251219C00015000 | 2024-05-21 3:30PM EDT | 2025-12-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL260116C00015000 | 2024-05-21 3:15PM EDT | 2026-01-16 | 4.69 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CCL261218C00015000 | 2024-05-20 2:45PM EDT | 2026-12-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00015000 | 2024-05-21 3:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 25.00% |
| CCL240531P00015000 | 2024-05-21 3:45PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| CCL240607P00015000 | 2024-05-21 2:46PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CCL240614P00015000 | 2024-05-21 3:50PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CCL240621P00015000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| CCL240628P00015000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| CCL240719P00015000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CCL241018P00015000 | 2024-05-21 3:30PM EDT | 2024-10-18 | 0.99 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 3.13% |
| CCL250117P00015000 | 2024-05-21 3:19PM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CCL250620P00015000 | 2024-05-21 10:12AM EDT | 2025-06-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CCL251219P00015000 | 2024-05-21 10:01AM EDT | 2025-12-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| CCL260116P00015000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CCL261218P00015000 | 2024-05-21 1:02PM EDT | 2026-12-18 | 3.18 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.