Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920C00012000 | 2024-06-28 2:39PM EDT | 12.00 | 6.90 | 5.85 | 8.05 | +0.20 | +2.99% | 37 | 186 | 71.19% |
| CCL240920C00013000 | 2024-06-25 1:36PM EDT | 13.00 | 5.00 | 4.85 | 7.20 | 0.00 | - | 2 | 4 | 66.11% |
| CCL240920C00014000 | 2024-06-25 9:39AM EDT | 14.00 | 3.96 | 4.80 | 5.05 | 0.00 | - | 51 | 55 | 57.23% |
| CCL240920C00015000 | 2024-06-28 3:58PM EDT | 15.00 | 3.80 | 3.10 | 4.15 | -0.20 | -5.00% | 6 | 86 | 52.15% |
| CCL240920C00016000 | 2024-06-28 11:58AM EDT | 16.00 | 3.36 | 3.15 | 4.15 | +0.40 | +13.51% | 12 | 116 | 60.64% |
| CCL240920C00017000 | 2024-06-28 3:41PM EDT | 17.00 | 2.40 | 2.45 | 2.49 | +0.03 | +1.27% | 105 | 1,170 | 43.16% |
| CCL240920C00018000 | 2024-06-28 1:23PM EDT | 18.00 | 1.79 | 1.60 | 2.05 | -0.01 | -0.56% | 218 | 955 | 47.51% |
| CCL240920C00019000 | 2024-06-28 3:49PM EDT | 19.00 | 1.22 | 1.27 | 1.30 | -0.05 | -3.94% | 266 | 2,020 | 39.84% |
| CCL240920C00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.88 | 0.86 | 0.88 | 0.00 | - | 708 | 3,729 | 38.67% |
| CCL240920C00021000 | 2024-06-28 3:53PM EDT | 21.00 | 0.56 | 0.56 | 0.59 | -0.01 | -1.75% | 32 | 669 | 38.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920P00011000 | 2024-06-27 10:44AM EDT | 11.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 108 | 84.57% |
| CCL240920P00012000 | 2024-06-27 11:43AM EDT | 12.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 51 | 56 | 53.52% |
| CCL240920P00013000 | 2024-06-27 2:29PM EDT | 13.00 | 0.07 | 0.03 | 0.50 | 0.00 | - | 200 | 43 | 63.48% |
| CCL240920P00014000 | 2024-06-28 2:13PM EDT | 14.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 55 | 116 | 42.19% |
| CCL240920P00015000 | 2024-06-28 2:13PM EDT | 15.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 17 | 1,017 | 38.87% |
| CCL240920P00016000 | 2024-06-28 12:17PM EDT | 16.00 | 0.33 | 0.29 | 0.32 | -0.05 | -13.16% | 4 | 612 | 37.16% |
| CCL240920P00017000 | 2024-06-28 2:17PM EDT | 17.00 | 0.55 | 0.52 | 0.55 | -0.05 | -8.33% | 90 | 303 | 35.84% |
© 2024 Yahoo. All rights reserved.