Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 218.75% |
| CCL240621C00025000 | 2024-05-15 10:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6,760 | 65.63% |
| CCL240719C00025000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 17,947 | 56.64% |
| CCL241018C00025000 | 2024-05-14 2:51PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.11 | 0.00 | - | 12 | 1,031 | 47.07% |
| CCL250117C00025000 | 2024-05-15 2:10PM EDT | 2025-01-17 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 43 | 17,827 | 42.97% |
| CCL250620C00025000 | 2024-05-15 1:36PM EDT | 2025-06-20 | 0.56 | 0.54 | 0.57 | +0.01 | +1.82% | 4 | 3,537 | 44.09% |
| CCL251219C00025000 | 2024-05-14 10:46AM EDT | 2025-12-19 | 0.98 | 1.00 | 1.10 | 0.00 | - | 3 | 6,735 | 45.90% |
| CCL260116C00025000 | 2024-05-15 12:46PM EDT | 2026-01-16 | 1.15 | 1.10 | 1.16 | +0.05 | +4.55% | 4 | 2,494 | 45.78% |
| CCL261218C00025000 | 2024-05-15 11:49AM EDT | 2026-12-18 | 1.95 | 1.90 | 1.99 | +0.10 | +5.41% | 64 | 2,467 | 46.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 2024-05-17 | 10.45 | 10.10 | 10.65 | 0.00 | - | 5 | 0 | 393.75% |
| CCL240621P00025000 | 2024-05-14 9:31AM EDT | 2024-06-21 | 10.25 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 80.86% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 2024-07-19 | 10.50 | 10.20 | 11.60 | 0.00 | - | 1 | 0 | 118.56% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 2024-10-18 | 10.45 | 10.50 | 10.60 | 0.00 | - | 1 | 17 | 63.28% |
| CCL250117P00025000 | 2024-05-14 9:57AM EDT | 2025-01-17 | 10.40 | 10.10 | 10.20 | 0.00 | - | 1 | 4 | 31.84% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 2025-06-20 | 10.55 | 10.50 | 13.00 | 0.00 | - | 151 | 53 | 64.45% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 2025-12-19 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 38.09% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 11.45 | 8.00 | 13.00 | 0.00 | - | 1 | 27 | 69.24% |
© 2024 Yahoo. All rights reserved.