Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00005000 | 2024-06-14 9:56AM EDT | 2024-06-21 | 10.54 | 10.30 | 11.40 | -0.94 | -8.19% | 1 | 4,316 | 712.50% |
| CCL240719C00005000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 9.70 | 11.65 | 12.50 | 0.00 | - | 2 | 5 | 526.56% |
| CCL241018C00005000 | 2024-05-24 11:11AM EDT | 2024-10-18 | 10.13 | 8.45 | 11.05 | 0.00 | - | 2 | 15 | 187.89% |
| CCL250117C00005000 | 2024-06-12 2:44PM EDT | 2025-01-17 | 10.55 | 10.15 | 10.60 | -1.55 | -12.81% | 3 | 1,086 | 71.09% |
| CCL250620C00005000 | 2024-05-31 3:14PM EDT | 2025-06-20 | 10.38 | 9.10 | 12.75 | 0.00 | - | 1 | 122 | 102.34% |
| CCL251219C00005000 | 2024-06-14 12:27PM EDT | 2025-12-19 | 10.60 | 9.05 | 10.95 | -1.95 | -15.54% | 2 | 479 | 85.06% |
| CCL260116C00005000 | 2024-06-04 2:23PM EDT | 2026-01-16 | 12.43 | 10.00 | 11.00 | 0.00 | - | 5 | 338 | 57.42% |
| CCL261218C00005000 | 2024-06-14 3:54PM EDT | 2026-12-18 | 11.03 | 9.70 | 13.45 | -1.47 | -11.76% | 1 | 58 | 87.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 362.50% |
| CCL241018P00005000 | 2024-06-14 1:08PM EDT | 2024-10-18 | 0.01 | 0.00 | 1.27 | 0.00 | - | 480 | 5,555 | 180.66% |
| CCL250117P00005000 | 2024-06-13 9:32AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 30 | 73,525 | 71.09% |
| CCL250620P00005000 | 2024-06-11 2:52PM EDT | 2025-06-20 | 0.05 | 0.06 | 0.08 | 0.00 | - | 110 | 9,708 | 60.94% |
| CCL251219P00005000 | 2024-06-11 2:54PM EDT | 2025-12-19 | 0.14 | 0.12 | 0.17 | 0.00 | - | 2 | 69,724 | 57.62% |
| CCL260116P00005000 | 2024-06-13 10:17AM EDT | 2026-01-16 | 0.19 | 0.14 | 0.21 | 0.00 | - | 50 | 14,220 | 58.69% |
| CCL261218P00005000 | 2024-05-10 11:29AM EDT | 2026-12-18 | 0.40 | 0.27 | 0.75 | 0.00 | - | 1 | 225 | 62.31% |
© 2024 Yahoo. All rights reserved.