Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00012000 | 2024-06-14 2:47PM EDT | 2024-06-21 | 3.26 | 2.58 | 3.45 | -1.49 | -31.37% | 57 | 57 | 145.31% |
| CCL240628C00012000 | 2024-06-05 10:45AM EDT | 2024-06-28 | 4.85 | 3.30 | 4.45 | 0.00 | - | 1 | 2 | 167.77% |
| CCL240719C00012000 | 2024-06-13 9:51AM EDT | 2024-07-19 | 3.77 | 3.45 | 3.55 | -0.13 | -3.33% | 1 | 778 | 67.58% |
| CCL241018C00012000 | 2024-06-14 2:14PM EDT | 2024-10-18 | 3.85 | 3.90 | 4.00 | -1.10 | -22.22% | 43 | 2,215 | 57.28% |
| CCL250620C00012000 | 2024-06-14 1:27PM EDT | 2025-06-20 | 4.90 | 4.80 | 5.05 | -0.99 | -16.81% | 33 | 1,592 | 54.83% |
| CCL251219C00012000 | 2024-06-14 1:30PM EDT | 2025-12-19 | 5.45 | 5.15 | 5.70 | -0.91 | -14.31% | 3 | 13,498 | 53.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00012000 | 2024-06-14 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 4 | 101.56% |
| CCL240628P00012000 | 2024-06-03 2:20PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 200 | 220 | 71.88% |
| CCL240705P00012000 | 2024-06-14 1:34PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 103 | 219 | 68.75% |
| CCL240712P00012000 | 2024-06-13 11:51AM EDT | 2024-07-12 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 50 | 201 | 60.16% |
| CCL240719P00012000 | 2024-06-14 1:43PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | +0.05 | +125.00% | 239 | 19,726 | 57.81% |
| CCL240726P00012000 | 2024-06-14 1:02PM EDT | 2024-07-26 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 106 | 101 | 53.52% |
| CCL241018P00012000 | 2024-06-14 3:31PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.37 | +0.18 | +105.88% | 128 | 14,589 | 46.68% |
| CCL250620P00012000 | 2024-06-14 3:08PM EDT | 2025-06-20 | 1.05 | 0.98 | 1.07 | +0.29 | +38.16% | 83 | 20,026 | 43.85% |
| CCL251219P00012000 | 2024-06-14 12:52PM EDT | 2025-12-19 | 1.44 | 1.26 | 1.44 | +0.24 | +20.00% | 4 | 1,820 | 42.43% |
© 2024 Yahoo. All rights reserved.