Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00010000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 5.40 | 3.65 | 5.60 | -0.95 | -14.96% | 4 | 18,733 | 282.81% |
| CCL240628C00010000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 5.50 | 3.65 | 6.10 | -1.40 | -20.29% | 3 | 8 | 280.47% |
| CCL240705C00010000 | 2024-06-13 11:19AM EDT | 2024-07-05 | 6.40 | 3.75 | 5.75 | 0.00 | - | 1 | 2 | 179.10% |
| CCL240719C00010000 | 2024-06-12 10:45AM EDT | 2024-07-19 | 7.00 | 5.40 | 5.50 | 0.00 | - | 6 | 48 | 94.92% |
| CCL241018C00010000 | 2024-06-14 1:26PM EDT | 2024-10-18 | 5.56 | 5.60 | 5.70 | -1.64 | -22.78% | 2 | 484 | 65.43% |
| CCL250117C00010000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 6.01 | 5.65 | 6.40 | -0.84 | -12.26% | 44 | 21,786 | 65.92% |
| CCL250620C00010000 | 2024-06-14 3:27PM EDT | 2025-06-20 | 6.47 | 6.25 | 6.50 | -0.83 | -11.37% | 17 | 1,542 | 60.21% |
| CCL251219C00010000 | 2024-06-14 12:48PM EDT | 2025-12-19 | 6.56 | 6.10 | 7.85 | -1.69 | -20.48% | 21 | 6,167 | 62.04% |
| CCL260116C00010000 | 2024-06-14 11:54AM EDT | 2026-01-16 | 6.80 | 6.80 | 7.00 | -1.05 | -13.38% | 8 | 1,840 | 58.98% |
| CCL261218C00010000 | 2024-06-14 3:05PM EDT | 2026-12-18 | 7.52 | 7.35 | 8.05 | -1.23 | -14.06% | 11 | 849 | 59.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00010000 | 2024-06-07 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32,336 | 137.50% |
| CCL240628P00010000 | 2024-06-11 10:00AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 106.25% |
| CCL240719P00010000 | 2024-06-14 10:25AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 26 | 486 | 73.44% |
| CCL241018P00010000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 122 | 26,737 | 50.98% |
| CCL250117P00010000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 0.26 | 0.23 | 0.29 | +0.09 | +52.94% | 72 | 39,768 | 48.73% |
| CCL250620P00010000 | 2024-06-14 2:39PM EDT | 2025-06-20 | 0.54 | 0.48 | 0.59 | +0.10 | +22.73% | 42 | 9,930 | 47.51% |
| CCL251219P00010000 | 2024-06-14 1:17PM EDT | 2025-12-19 | 0.86 | 0.85 | 0.87 | +0.19 | +28.36% | 11 | 5,042 | 45.61% |
| CCL260116P00010000 | 2024-06-14 11:43AM EDT | 2026-01-16 | 0.90 | 0.82 | 0.93 | +0.19 | +26.76% | 1 | 7,879 | 45.80% |
| CCL261218P00010000 | 2024-06-14 2:40PM EDT | 2026-12-18 | 1.35 | 1.27 | 1.40 | +0.10 | +8.00% | 40 | 2,954 | 44.39% |
© 2024 Yahoo. All rights reserved.