Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00015000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.57 | -1.02 | -65.38% | 14,408 | 30,576 | 48.44% |
| CCL240628C00015000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.98 | 0.93 | 0.96 | -0.54 | -35.53% | 2,172 | 905 | 66.80% |
| CCL240705C00015000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 1.01 | 1.00 | 1.02 | -0.71 | -41.28% | 714 | 79 | 58.59% |
| CCL240712C00015000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 1.11 | 1.04 | 1.12 | -0.61 | -35.47% | 186 | 13 | 54.69% |
| CCL240719C00015000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.17 | 1.13 | 1.17 | -0.73 | -38.42% | 3,183 | 9,430 | 52.64% |
| CCL240726C00015000 | 2024-06-14 3:55PM EDT | 2024-07-26 | 1.22 | 1.12 | 1.26 | -0.75 | -38.07% | 51 | 10 | 53.42% |
| CCL241018C00015000 | 2024-06-14 3:43PM EDT | 2024-10-18 | 1.90 | 1.90 | 1.96 | -0.67 | -26.07% | 971 | 7,809 | 50.59% |
| CCL250117C00015000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 2.56 | 2.50 | 2.54 | -0.68 | -20.99% | 580 | 12,564 | 50.68% |
| CCL250620C00015000 | 2024-06-14 2:38PM EDT | 2025-06-20 | 3.24 | 3.25 | 3.30 | -0.76 | -19.00% | 57 | 2,392 | 51.47% |
| CCL251219C00015000 | 2024-06-14 3:06PM EDT | 2025-12-19 | 3.90 | 3.85 | 4.00 | -0.70 | -15.22% | 40 | 3,361 | 51.25% |
| CCL260116C00015000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.40 | -0.85 | -17.35% | 90 | 8,405 | 53.44% |
| CCL261218C00015000 | 2024-06-14 3:10PM EDT | 2026-12-18 | 5.00 | 4.80 | 5.35 | -0.75 | -13.04% | 285 | 2,121 | 52.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00015000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.17 | +850.00% | 16,554 | 28,011 | 42.97% |
| CCL240628P00015000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.56 | 0.49 | 0.56 | +0.40 | +250.00% | 2,147 | 741 | 59.77% |
| CCL240705P00015000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 0.61 | 0.59 | 0.62 | +0.42 | +221.05% | 399 | 292 | 53.91% |
| CCL240712P00015000 | 2024-06-14 3:55PM EDT | 2024-07-12 | 0.66 | 0.64 | 0.68 | +0.41 | +164.00% | 198 | 114 | 50.98% |
| CCL240719P00015000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.71 | 0.71 | 0.73 | +0.42 | +144.83% | 3,846 | 24,198 | 48.24% |
| CCL240726P00015000 | 2024-06-14 3:44PM EDT | 2024-07-26 | 0.74 | 0.74 | 0.81 | +0.40 | +117.65% | 75 | 8 | 47.95% |
| CCL241018P00015000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 1.29 | 1.27 | 1.30 | +0.47 | +57.32% | 503 | 16,410 | 41.46% |
| CCL250117P00015000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 1.69 | 1.68 | 1.73 | +0.44 | +35.20% | 183 | 35,902 | 40.87% |
| CCL250620P00015000 | 2024-06-14 2:24PM EDT | 2025-06-20 | 2.21 | 2.15 | 2.24 | +0.50 | +29.24% | 762 | 10,197 | 39.77% |
| CCL251219P00015000 | 2024-06-13 9:40AM EDT | 2025-12-19 | 2.15 | 2.51 | 2.67 | 0.00 | - | 2 | 6,889 | 38.50% |
| CCL260116P00015000 | 2024-06-14 12:37PM EDT | 2026-01-16 | 2.74 | 2.60 | 2.76 | +0.53 | +23.98% | 6 | 10,567 | 38.77% |
| CCL261218P00015000 | 2024-06-14 3:19PM EDT | 2026-12-18 | 3.30 | 2.97 | 3.40 | +0.38 | +13.01% | 2 | 5,787 | 37.79% |
© 2024 Yahoo. All rights reserved.