Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802C00010000 | 2024-06-14 11:55AM EDT | 10.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240802C00012000 | 2024-06-17 1:38PM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CCL240802C00012500 | 2024-06-14 1:50PM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCL240802C00013000 | 2024-06-18 3:04PM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CCL240802C00014000 | 2024-06-18 10:03AM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240802C00014500 | 2024-06-18 2:57PM EDT | 14.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CCL240802C00015000 | 2024-06-18 3:08PM EDT | 15.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 19 | 216 | 0.00% |
| CCL240802C00015500 | 2024-06-18 1:29PM EDT | 15.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 49 | 183 | 0.00% |
| CCL240802C00016000 | 2024-06-18 1:23PM EDT | 16.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 182 | 325 | 0.39% |
| CCL240802C00016500 | 2024-06-18 3:50PM EDT | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 254 | 334 | 3.13% |
| CCL240802C00017000 | 2024-06-18 2:01PM EDT | 17.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 6.25% |
| CCL240802C00018000 | 2024-06-18 2:50PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| CCL240802C00019000 | 2024-06-18 2:07PM EDT | 19.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 12.50% |
| CCL240802C00020000 | 2024-06-14 2:32PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 80 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802P00010000 | 2024-06-14 1:37PM EDT | 10.00 | 0.03 | - | 0.00 | 0.00 | - | - | 40 | 25.00% |
| CCL240802P00013000 | 2024-06-14 1:22PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 103 | 12.50% |
| CCL240802P00013500 | 2024-06-17 3:09PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| CCL240802P00014000 | 2024-06-18 10:31AM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| CCL240802P00014500 | 2024-06-18 3:10PM EDT | 14.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 6.25% |
| CCL240802P00015000 | 2024-06-17 2:22PM EDT | 15.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 153 | 6.25% |
| CCL240802P00015500 | 2024-06-18 3:56PM EDT | 15.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 3.13% |
| CCL240802P00016000 | 2024-06-18 10:47AM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.