Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00017000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 1,858 | 5,766 | 48.44% |
| CCL240628C00017000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.23 | 0.21 | 0.24 | -0.26 | -53.06% | 6,552 | 1,907 | 62.89% |
| CCL240705C00017000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.25 | 0.24 | 0.28 | -0.31 | -55.36% | 534 | 3,231 | 54.49% |
| CCL240712C00017000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 0.32 | 0.28 | 0.33 | -0.34 | -51.52% | 298 | 146 | 50.59% |
| CCL240719C00017000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | -0.37 | -50.00% | 6,182 | 33,029 | 50.00% |
| CCL240726C00017000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 0.42 | 0.42 | 0.64 | -0.39 | -48.15% | 89 | 152 | 54.00% |
| CCL241018C00017000 | 2024-06-14 3:55PM EDT | 2024-10-18 | 1.00 | 0.94 | 1.07 | -0.58 | -36.71% | 1,459 | 7,176 | 47.07% |
| CCL250620C00017000 | 2024-06-14 2:25PM EDT | 2025-06-20 | 2.35 | 2.26 | 2.44 | -0.57 | -19.52% | 1,116 | 5,364 | 49.78% |
| CCL251219C00017000 | 2024-06-14 3:26PM EDT | 2025-12-19 | 3.09 | 3.00 | 3.15 | -0.96 | -23.70% | 4 | 3,579 | 50.24% |
| CCL260116C00017000 | 2024-06-14 3:20PM EDT | 2026-01-16 | 3.20 | 2.94 | 3.25 | -0.70 | -17.95% | 296 | 2,261 | 50.32% |
| CCL261218C00017000 | 2024-06-14 1:47PM EDT | 2026-12-18 | 4.20 | 4.00 | 4.35 | -0.72 | -14.63% | 65 | 1,518 | 51.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00017000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.78 | 1.63 | 1.86 | +1.18 | +196.67% | 185 | 1,270 | 63.67% |
| CCL240628P00017000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.73 | 1.82 | 1.91 | +0.73 | +73.00% | 53 | 194 | 60.55% |
| CCL240705P00017000 | 2024-06-14 1:16PM EDT | 2024-07-05 | 1.85 | 1.72 | 1.97 | +0.85 | +85.00% | 34 | 202 | 58.79% |
| CCL240712P00017000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 2.02 | 1.85 | 2.16 | +0.96 | +90.57% | 19 | 34 | 53.52% |
| CCL240719P00017000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 1.93 | 1.81 | 1.98 | +0.82 | +73.87% | 158 | 6,887 | 46.29% |
| CCL241018P00017000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 2.42 | 2.41 | 2.45 | +0.71 | +41.52% | 76 | 5,007 | 39.01% |
| CCL250620P00017000 | 2024-06-14 2:26PM EDT | 2025-06-20 | 3.30 | 3.20 | 3.35 | +0.75 | +29.41% | 121 | 2,241 | 37.65% |
| CCL251219P00017000 | 2024-06-14 12:49PM EDT | 2025-12-19 | 4.02 | 2.37 | 3.75 | +0.77 | +23.69% | 22 | 2,491 | 36.16% |
| CCL260116P00017000 | 2024-06-14 3:57PM EDT | 2026-01-16 | 3.75 | 3.70 | 3.85 | +0.45 | +13.64% | 116 | 5,918 | 36.57% |
| CCL261218P00017000 | 2024-06-13 12:57PM EDT | 2026-12-18 | 4.00 | 3.55 | 5.30 | 0.00 | - | 1 | 373 | 44.19% |
© 2024 Yahoo. All rights reserved.