Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:22.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 156.25% |
| CCL240621C00022000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 4,940 | 55.47% |
| CCL241018C00022000 | 2024-05-21 2:42PM EDT | 2024-10-18 | 0.28 | 0.23 | 0.28 | 0.00 | - | 19 | 5,496 | 41.99% |
| CCL250117C00022000 | 2024-05-22 10:15AM EDT | 2025-01-17 | 0.66 | 0.61 | 0.64 | -0.04 | -5.71% | 498 | 15,641 | 43.46% |
| CCL250620C00022000 | 2024-05-21 11:27AM EDT | 2025-06-20 | 1.28 | 1.24 | 1.30 | 0.00 | - | 18 | 4,431 | 45.78% |
| CCL251219C00022000 | 2024-05-22 9:44AM EDT | 2025-12-19 | 1.92 | 1.77 | 2.03 | -0.12 | -5.88% | 479 | 2,339 | 47.56% |
| CCL260116C00022000 | 2024-05-21 10:16AM EDT | 2026-01-16 | 2.05 | 1.98 | 2.13 | 0.00 | - | 1 | 481 | 47.71% |
| CCL261218C00022000 | 2024-05-22 10:12AM EDT | 2026-12-18 | 3.18 | 2.95 | 3.15 | +0.03 | +0.95% | 7 | 232 | 48.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 716.41% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 6.00 | 6.15 | 0.00 | - | - | 5 | 50.00% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 190.92% |
| CCL241018P00022000 | 2024-05-21 11:10AM EDT | 2024-10-18 | 6.10 | 5.85 | 6.15 | 0.00 | - | 243 | 244 | 30.66% |
| CCL250117P00022000 | 2024-05-22 11:01AM EDT | 2025-01-17 | 6.20 | 6.15 | 6.30 | +0.05 | +0.81% | 1 | 955 | 31.20% |
| CCL250620P00022000 | 2024-05-20 9:47AM EDT | 2025-06-20 | 6.65 | 6.40 | 6.55 | 0.00 | - | 174 | 359 | 30.57% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 50.10% |
| CCL260116P00022000 | 2024-05-20 12:49PM EDT | 2026-01-16 | 6.76 | 6.80 | 7.00 | 0.00 | - | 2 | 443 | 31.81% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 6.80 | 8.95 | 0.00 | - | 1 | 110 | 45.68% |
© 2024 Yahoo. All rights reserved.