Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00014000 | 2024-06-14 3:20PM EDT | 2024-06-21 | 1.42 | 1.19 | 1.45 | -1.18 | -45.38% | 88 | 4,928 | 65.63% |
| CCL240628C00014000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 1.65 | 1.51 | 1.69 | -0.92 | -35.80% | 273 | 59 | 65.23% |
| CCL240705C00014000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 1.69 | 1.63 | 1.87 | -0.71 | -29.58% | 109 | 17 | 66.41% |
| CCL240712C00014000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 1.76 | 1.57 | 1.78 | +0.02 | +1.15% | 9 | 1 | 51.95% |
| CCL240719C00014000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 1.85 | 1.78 | 1.83 | -0.93 | -33.45% | 408 | 2,191 | 54.98% |
| CCL241018C00014000 | 2024-06-14 11:45AM EDT | 2024-10-18 | 2.34 | 2.46 | 2.54 | -1.26 | -35.00% | 487 | 3,181 | 51.07% |
| CCL250117C00014000 | 2024-06-14 2:09PM EDT | 2025-01-17 | 3.06 | 2.99 | 3.10 | -0.64 | -17.30% | 15 | 156 | 51.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00014000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1,232 | 30,084 | 48.44% |
| CCL240628P00014000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.24 | +0.17 | +340.00% | 502 | 3,491 | 61.72% |
| CCL240705P00014000 | 2024-06-14 12:52PM EDT | 2024-07-05 | 0.31 | 0.26 | 0.29 | +0.24 | +342.86% | 287 | 213 | 54.69% |
| CCL240712P00014000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 0.31 | 0.31 | 0.35 | +0.21 | +210.00% | 1,897 | 160 | 51.56% |
| CCL240719P00014000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.37 | 0.37 | 0.40 | +0.22 | +146.67% | 2,532 | 13,493 | 50.78% |
| CCL240726P00014000 | 2024-06-14 3:51PM EDT | 2024-07-26 | 0.42 | 0.33 | 0.44 | +0.28 | +200.00% | 214 | 27 | 48.73% |
| CCL241018P00014000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 0.87 | 0.87 | 0.89 | +0.33 | +61.11% | 822 | 17,983 | 42.68% |
| CCL250117P00014000 | 2024-06-14 2:44PM EDT | 2025-01-17 | 1.27 | 1.06 | 1.29 | +0.37 | +41.11% | 69 | 2,906 | 41.99% |
© 2024 Yahoo. All rights reserved.