Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240816C00012000 | 2024-06-28 3:42PM EDT | 12.00 | 6.60 | 5.85 | 7.85 | +1.30 | +24.53% | 27 | 9 | 81.05% |
| CCL240816C00015000 | 2024-06-28 2:08PM EDT | 15.00 | 3.90 | 3.85 | 3.95 | +0.12 | +3.17% | 12 | 282 | 50.98% |
| CCL240816C00016000 | 2024-06-28 3:34PM EDT | 16.00 | 2.88 | 2.97 | 3.05 | +0.12 | +4.35% | 28 | 263 | 49.22% |
| CCL240816C00017000 | 2024-06-28 3:44PM EDT | 17.00 | 2.09 | 2.14 | 2.22 | -0.01 | -0.48% | 168 | 1,406 | 44.63% |
| CCL240816C00018000 | 2024-06-28 3:34PM EDT | 18.00 | 1.38 | 1.43 | 1.47 | -0.07 | -4.83% | 324 | 4,718 | 39.94% |
| CCL240816C00019000 | 2024-06-28 3:53PM EDT | 19.00 | 0.90 | 0.89 | 0.92 | -0.02 | -2.17% | 1,513 | 4,132 | 38.28% |
| CCL240816C00020000 | 2024-06-28 3:56PM EDT | 20.00 | 0.53 | 0.52 | 0.54 | -0.02 | -3.64% | 375 | 5,631 | 37.50% |
| CCL240816C00021000 | 2024-06-28 3:59PM EDT | 21.00 | 0.30 | 0.29 | 0.33 | -0.01 | -3.23% | 470 | 6,526 | 38.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240816P00010000 | 2024-06-24 10:40AM EDT | 10.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 45 | 140.82% |
| CCL240816P00011000 | 2024-06-24 1:13PM EDT | 11.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 60 | 31 | 146.19% |
| CCL240816P00013000 | 2024-06-26 12:42PM EDT | 13.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 60 | 88 | 69.53% |
| CCL240816P00014000 | 2024-06-28 12:34PM EDT | 14.00 | 0.09 | 0.05 | 0.12 | +0.04 | +80.00% | 2 | 3,108 | 51.95% |
| CCL240816P00015000 | 2024-06-28 12:17PM EDT | 15.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 4 | 431 | 42.38% |
| CCL240816P00016000 | 2024-06-28 3:56PM EDT | 16.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 379 | 2,739 | 38.28% |
| CCL240816P00017000 | 2024-06-28 3:45PM EDT | 17.00 | 0.34 | 0.30 | 0.32 | -0.04 | -10.53% | 539 | 2,219 | 36.04% |
| CCL240816P00018000 | 2024-06-28 3:56PM EDT | 18.00 | 0.62 | 0.59 | 0.62 | -0.08 | -11.43% | 1,924 | 1,379 | 34.91% |
© 2024 Yahoo. All rights reserved.