Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00013000 | 2024-06-10 9:38AM EDT | 2024-06-21 | 2.55 | 1.38 | 2.69 | -1.26 | -33.07% | 100 | 7 | 161.33% |
| CCL240628C00013000 | 2024-06-14 10:13AM EDT | 2024-06-28 | 2.44 | 2.41 | 2.51 | -1.55 | -38.85% | 207 | 20 | 75.00% |
| CCL240705C00013000 | 2024-06-11 12:09PM EDT | 2024-07-05 | 2.55 | 2.31 | 2.73 | -0.95 | -27.14% | 5 | 6 | 68.95% |
| CCL240712C00013000 | 2024-06-10 12:39PM EDT | 2024-07-12 | 2.56 | 2.24 | 2.61 | -1.04 | -28.89% | 1 | 3 | 68.56% |
| CCL240719C00013000 | 2024-06-14 1:57PM EDT | 2024-07-19 | 2.61 | 2.51 | 2.64 | -0.85 | -24.57% | 1,099 | 1,939 | 58.01% |
| CCL241018C00013000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 3.24 | 3.15 | 3.20 | -0.76 | -19.00% | 15 | 652 | 53.61% |
| CCL260116C00013000 | 2024-06-14 12:12PM EDT | 2026-01-16 | 4.85 | 5.00 | 5.10 | -1.45 | -23.02% | 195 | 1,403 | 53.96% |
| CCL261218C00013000 | 2024-06-14 1:38PM EDT | 2026-12-18 | 5.85 | 5.70 | 6.80 | -0.85 | -12.69% | 1 | 653 | 57.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00013000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 462 | 64.06% |
| CCL240628P00013000 | 2024-06-14 1:35PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 146 | 215 | 67.19% |
| CCL240705P00013000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.11 | 0.09 | 0.13 | +0.08 | +266.67% | 51 | 6,045 | 58.98% |
| CCL240712P00013000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.15 | 0.13 | 0.17 | +0.11 | +275.00% | 182 | 156 | 55.86% |
| CCL240719P00013000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.20 | +0.11 | +157.14% | 371 | 15,556 | 53.32% |
| CCL240726P00013000 | 2024-06-14 3:50PM EDT | 2024-07-26 | 0.19 | 0.19 | 0.22 | +0.12 | +171.43% | 23 | 1 | 50.39% |
| CCL241018P00013000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 0.56 | 0.55 | 0.59 | +0.23 | +69.70% | 740 | 13,169 | 44.78% |
| CCL260116P00013000 | 2024-06-14 1:25PM EDT | 2026-01-16 | 1.85 | 1.73 | 1.87 | +0.30 | +19.35% | 4 | 9,345 | 41.11% |
| CCL261218P00013000 | 2024-06-12 9:35AM EDT | 2026-12-18 | 2.11 | 0.00 | 2.46 | 0.00 | - | 100 | 2,685 | 39.92% |
© 2024 Yahoo. All rights reserved.