Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00016000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.59 | -83.10% | 7,114 | 16,716 | 44.53% |
| CCL240628C00016000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.50 | -0.51 | -51.52% | 2,056 | 1,138 | 65.43% |
| CCL240705C00016000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 0.55 | 0.48 | 0.57 | -0.55 | -50.00% | 1,658 | 206 | 55.57% |
| CCL240712C00016000 | 2024-06-14 3:48PM EDT | 2024-07-12 | 0.63 | 0.61 | 0.75 | -0.38 | -37.62% | 1,394 | 85 | 57.42% |
| CCL240719C00016000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.68 | 0.66 | 0.68 | -0.58 | -46.03% | 3,111 | 39,914 | 50.59% |
| CCL240726C00016000 | 2024-06-14 2:29PM EDT | 2024-07-26 | 0.74 | 0.60 | 0.78 | -0.41 | -35.65% | 191 | 42 | 51.56% |
| CCL240802C00016000 | 2024-06-14 3:27PM EDT | 2024-08-02 | 0.85 | 0.79 | 0.95 | -0.41 | -32.54% | 281 | 99 | 51.71% |
| CCL241018C00016000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 1.45 | 1.44 | 1.45 | -0.63 | -30.29% | 2,839 | 6,288 | 48.29% |
| CCL250117C00016000 | 2024-06-14 3:42PM EDT | 2025-01-17 | 2.09 | 2.01 | 2.07 | -0.66 | -24.00% | 370 | 1,263 | 49.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00016000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.72 | 0.73 | 0.77 | +0.60 | +500.00% | 1,923 | 4,941 | 42.97% |
| CCL240628P00016000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 1.09 | 1.08 | 1.15 | +0.67 | +159.52% | 166 | 1,275 | 62.70% |
| CCL240705P00016000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 1.14 | 1.11 | 1.29 | +0.61 | +115.09% | 18 | 180 | 56.64% |
| CCL240712P00016000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 1.19 | 1.19 | 1.37 | +0.64 | +116.36% | 11 | 91 | 53.71% |
| CCL240719P00016000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.27 | +0.66 | +111.86% | 857 | 6,787 | 47.27% |
| CCL240726P00016000 | 2024-06-14 2:41PM EDT | 2024-07-26 | 1.32 | 1.23 | 1.34 | +0.66 | +100.00% | 31 | 172 | 46.58% |
| CCL241018P00016000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 1.80 | 1.59 | 1.83 | +0.59 | +48.76% | 169 | 6,554 | 40.48% |
| CCL250117P00016000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 2.20 | 2.01 | 2.40 | +0.55 | +33.33% | 70 | 1,515 | 42.92% |
© 2024 Yahoo. All rights reserved.