Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00012000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 3.00 | 2.97 | 4.00 | +0.06 | +2.04% | 3 | 64 | 208.59% |
| CCL240531C00012000 | 2024-05-16 3:01PM EDT | 2024-05-31 | 3.00 | 2.97 | 3.10 | 0.00 | - | 106 | 60 | 67.97% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 2024-06-07 | 2.63 | 2.94 | 3.25 | 0.00 | - | 1 | 6 | 69.92% |
| CCL240614C00012000 | 2024-05-16 9:37AM EDT | 2024-06-14 | 3.70 | 2.94 | 3.15 | 0.00 | - | 1 | 11 | 50.78% |
| CCL240719C00012000 | 2024-05-16 11:09AM EDT | 2024-07-19 | 3.15 | 3.20 | 3.30 | 0.00 | - | 1 | 930 | 53.81% |
| CCL241018C00012000 | 2024-05-17 10:51AM EDT | 2024-10-18 | 3.71 | 3.65 | 3.75 | +0.09 | +2.49% | 5 | 1,996 | 52.49% |
| CCL250620C00012000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 4.75 | 4.60 | 4.80 | +0.05 | +1.06% | 26 | 1,596 | 53.47% |
| CCL251219C00012000 | 2024-05-17 11:55AM EDT | 2025-12-19 | 5.35 | 5.10 | 5.50 | +0.10 | +1.90% | 16 | 6,390 | 54.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00012000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 245 | 1,143 | 87.50% |
| CCL240531P00012000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 23 | 125 | 60.94% |
| CCL240607P00012000 | 2024-05-15 10:57AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 116 | 53.91% |
| CCL240614P00012000 | 2024-05-17 12:45PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 83 | 49.61% |
| CCL240719P00012000 | 2024-05-17 12:23PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 117 | 24,783 | 44.73% |
| CCL241018P00012000 | 2024-05-17 10:41AM EDT | 2024-10-18 | 0.40 | 0.39 | 0.41 | -0.03 | -6.98% | 102 | 14,376 | 41.41% |
| CCL250620P00012000 | 2024-05-16 11:35AM EDT | 2025-06-20 | 1.13 | 1.02 | 1.27 | 0.00 | - | 798 | 19,788 | 44.78% |
| CCL251219P00012000 | 2024-05-16 2:34PM EDT | 2025-12-19 | 1.50 | 1.44 | 1.68 | 0.00 | - | 3 | 1,820 | 44.02% |
© 2024 Yahoo. All rights reserved.