Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00020000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 20,235 | 87.50% |
| CCL240628C00020000 | 2024-06-14 1:10PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 19 | 338 | 75.00% |
| CCL240705C00020000 | 2024-06-14 10:48AM EDT | 2024-07-05 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 30 | 155 | 64.06% |
| CCL240712C00020000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 5 | 164 | 56.25% |
| CCL240719C00020000 | 2024-06-14 3:30PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 801 | 10,895 | 53.91% |
| CCL240726C00020000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 0.06 | 0.05 | 0.28 | -0.07 | -53.85% | 3 | 20 | 61.13% |
| CCL241018C00020000 | 2024-06-14 3:57PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.41 | -0.22 | -35.48% | 1,037 | 9,625 | 46.34% |
| CCL250117C00020000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 0.82 | 0.79 | 0.91 | -0.34 | -29.31% | 1,779 | 23,441 | 48.54% |
| CCL250620C00020000 | 2024-06-14 3:59PM EDT | 2025-06-20 | 1.44 | 1.32 | 1.65 | -0.44 | -23.40% | 529 | 12,436 | 50.07% |
| CCL251219C00020000 | 2024-06-14 2:24PM EDT | 2025-12-19 | 2.09 | 2.00 | 2.62 | -0.46 | -18.04% | 32 | 10,212 | 54.08% |
| CCL260116C00020000 | 2024-06-14 3:52PM EDT | 2026-01-16 | 2.22 | 2.10 | 2.29 | -0.39 | -14.94% | 155 | 6,818 | 48.46% |
| CCL261218C00020000 | 2024-06-14 3:42PM EDT | 2026-12-18 | 3.23 | 3.10 | 3.35 | -0.67 | -17.18% | 310 | 8,661 | 49.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00020000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.70 | +1.10 | +30.99% | 17 | 26 | 117.19% |
| CCL240628P00020000 | 2024-06-14 10:45AM EDT | 2024-06-28 | 4.65 | 4.60 | 4.70 | +1.05 | +29.17% | 100 | 11 | 79.30% |
| CCL240719P00020000 | 2024-06-11 10:01AM EDT | 2024-07-19 | 4.50 | 4.60 | 4.75 | +0.80 | +21.62% | 1 | 47 | 57.81% |
| CCL241018P00020000 | 2024-06-14 10:10AM EDT | 2024-10-18 | 4.80 | 4.75 | 4.85 | +1.35 | +39.13% | 751 | 3,458 | 36.43% |
| CCL250117P00020000 | 2024-06-13 12:14PM EDT | 2025-01-17 | 4.20 | 4.95 | 5.05 | 0.00 | - | 25 | 14,336 | 34.67% |
| CCL250620P00020000 | 2024-06-14 12:00PM EDT | 2025-06-20 | 5.50 | 4.40 | 6.40 | +1.00 | +22.22% | 221 | 1,425 | 51.61% |
| CCL251219P00020000 | 2024-06-13 12:16PM EDT | 2025-12-19 | 5.00 | 5.30 | 5.75 | 0.00 | - | 2 | 1,718 | 33.11% |
| CCL260116P00020000 | 2024-06-06 1:41PM EDT | 2026-01-16 | 5.00 | 5.65 | 7.10 | 0.00 | - | 5 | 2,723 | 50.46% |
| CCL261218P00020000 | 2024-06-12 12:53PM EDT | 2026-12-18 | 5.67 | 5.50 | 6.40 | 0.00 | - | 4 | 513 | 32.84% |
© 2024 Yahoo. All rights reserved.