Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00017000 | 2024-05-22 1:20PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 244 | 4,487 | 50.00% |
| CCL240531C00017000 | 2024-05-22 1:22PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 251 | 2,115 | 37.89% |
| CCL240607C00017000 | 2024-05-22 12:11PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 36 | 669 | 38.67% |
| CCL240614C00017000 | 2024-05-22 1:09PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.21 | -0.09 | -33.33% | 589 | 807 | 38.38% |
| CCL240628C00017000 | 2024-05-22 1:06PM EDT | 2024-06-28 | 0.38 | 0.38 | 0.41 | -0.14 | -26.92% | 87 | 568 | 42.19% |
| CCL240719C00017000 | 2024-05-22 1:19PM EDT | 2024-07-19 | 0.61 | 0.60 | 0.62 | -0.14 | -18.67% | 548 | 15,669 | 42.87% |
| CCL241018C00017000 | 2024-05-22 1:26PM EDT | 2024-10-18 | 1.33 | 1.30 | 1.33 | -0.13 | -8.90% | 162 | 5,809 | 44.92% |
| CCL250620C00017000 | 2024-05-22 10:57AM EDT | 2025-06-20 | 2.76 | 2.62 | 2.77 | +0.02 | +0.73% | 703 | 5,708 | 49.68% |
| CCL251219C00017000 | 2024-05-22 11:38AM EDT | 2025-12-19 | 3.51 | 3.35 | 3.55 | +0.21 | +6.36% | 1 | 3,569 | 51.10% |
| CCL260116C00017000 | 2024-05-22 1:14PM EDT | 2026-01-16 | 3.55 | 3.55 | 3.65 | -0.23 | -6.08% | 7 | 2,208 | 50.54% |
| CCL261218C00017000 | 2024-05-22 10:36AM EDT | 2026-12-18 | 4.76 | 4.05 | 4.80 | -0.04 | -0.83% | 17 | 1,449 | 52.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00017000 | 2024-05-22 10:56AM EDT | 2024-05-24 | 1.14 | 1.11 | 1.28 | +0.25 | +28.09% | 7 | 59 | 71.09% |
| CCL240531P00017000 | 2024-05-22 10:56AM EDT | 2024-05-31 | 1.13 | 1.16 | 1.23 | +0.08 | +7.62% | 1 | 14 | 27.34% |
| CCL240607P00017000 | 2024-05-22 10:42AM EDT | 2024-06-07 | 1.15 | 1.21 | 1.25 | +0.04 | +3.60% | 2 | 86 | 25.00% |
| CCL240614P00017000 | 2024-05-17 2:34PM EDT | 2024-06-14 | 2.03 | 1.26 | 1.32 | 0.00 | - | 1 | 1 | 29.30% |
| CCL240628P00017000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 1.50 | 1.41 | 1.55 | 0.00 | - | 1 | 12 | 37.99% |
| CCL240719P00017000 | 2024-05-22 12:00PM EDT | 2024-07-19 | 1.57 | 1.59 | 1.63 | +0.11 | +7.53% | 15 | 5,441 | 34.08% |
| CCL241018P00017000 | 2024-05-22 12:58PM EDT | 2024-10-18 | 2.12 | 2.09 | 2.12 | +0.15 | +7.61% | 4 | 4,901 | 34.23% |
| CCL250620P00017000 | 2024-05-22 12:50PM EDT | 2025-06-20 | 3.02 | 3.00 | 3.10 | -0.08 | -2.58% | 2 | 1,640 | 36.18% |
| CCL251219P00017000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 3.45 | 3.40 | 3.55 | 0.00 | - | 4 | 2,419 | 35.62% |
| CCL260116P00017000 | 2024-05-22 9:45AM EDT | 2026-01-16 | 3.52 | 3.50 | 3.60 | +0.04 | +1.15% | 2 | 4,805 | 35.43% |
| CCL261218P00017000 | 2024-05-22 10:32AM EDT | 2026-12-18 | 4.20 | 3.80 | 4.35 | +0.10 | +2.44% | 3 | 349 | 35.86% |
© 2024 Yahoo. All rights reserved.