Carnival Corporation (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00015000 | 2024-05-17 11:17AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.11 | +0.06 | +66.67% | 6,728 | 25,734 | 36.72% |
| CCL240524C00015000 | 2024-05-17 11:12AM EDT | 2024-05-24 | 0.33 | 0.33 | 0.35 | +0.04 | +13.79% | 1,644 | 4,840 | 40.04% |
| CCL240531C00015000 | 2024-05-17 11:14AM EDT | 2024-05-31 | 0.43 | 0.44 | 0.47 | +0.03 | +7.50% | 111 | 3,480 | 39.26% |
| CCL240607C00015000 | 2024-05-17 11:00AM EDT | 2024-06-07 | 0.55 | 0.55 | 0.59 | +0.02 | +3.77% | 47 | 429 | 40.53% |
| CCL240614C00015000 | 2024-05-17 11:16AM EDT | 2024-06-14 | 0.67 | 0.65 | 0.67 | +0.08 | +14.04% | 26 | 343 | 40.04% |
| CCL240621C00015000 | 2024-05-17 11:12AM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | +0.03 | +3.95% | 238 | 38,067 | 42.87% |
| CCL240628C00015000 | 2024-05-17 11:09AM EDT | 2024-06-28 | 0.92 | 0.90 | 0.98 | 0.00 | - | 4 | 68 | 48.05% |
| CCL240719C00015000 | 2024-05-17 11:10AM EDT | 2024-07-19 | 1.13 | 1.11 | 1.15 | +0.03 | +2.73% | 94 | 8,058 | 46.19% |
| CCL241018C00015000 | 2024-05-17 10:58AM EDT | 2024-10-18 | 1.80 | 1.81 | 1.85 | +0.03 | +1.69% | 3 | 7,839 | 47.75% |
| CCL250117C00015000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 2.40 | 2.39 | 2.43 | +0.10 | +4.35% | 1 | 14,622 | 49.93% |
| CCL250620C00015000 | 2024-05-17 11:06AM EDT | 2025-06-20 | 3.05 | 3.10 | 3.20 | +0.03 | +0.99% | 23 | 2,629 | 50.98% |
| CCL251219C00015000 | 2024-05-17 10:19AM EDT | 2025-12-19 | 3.80 | 3.75 | 3.90 | +0.09 | +2.43% | 7 | 3,407 | 51.59% |
| CCL260116C00015000 | 2024-05-17 10:11AM EDT | 2026-01-16 | 3.95 | 3.90 | 4.00 | +0.10 | +2.60% | 16 | 5,641 | 52.10% |
| CCL261218C00015000 | 2024-05-17 11:02AM EDT | 2026-12-18 | 4.80 | 4.75 | 4.90 | 0.00 | - | 2 | 1,690 | 51.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00015000 | 2024-05-17 11:06AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 475 | 21,019 | 10.94% |
| CCL240524P00015000 | 2024-05-17 11:17AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.26 | -0.09 | -26.47% | 616 | 1,088 | 28.71% |
| CCL240531P00015000 | 2024-05-17 11:06AM EDT | 2024-05-31 | 0.37 | 0.33 | 0.35 | -0.12 | -24.49% | 12 | 356 | 28.52% |
| CCL240607P00015000 | 2024-05-17 10:42AM EDT | 2024-06-07 | 0.46 | 0.43 | 0.46 | -0.06 | -11.54% | 16 | 243 | 30.96% |
| CCL240614P00015000 | 2024-05-17 10:47AM EDT | 2024-06-14 | 0.55 | 0.53 | 0.56 | -0.13 | -19.12% | 36 | 160 | 32.91% |
| CCL240621P00015000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 0.65 | 0.65 | 0.66 | -0.05 | -6.94% | 130 | 30,856 | 34.86% |
| CCL240628P00015000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 0.82 | 0.77 | 0.83 | -0.01 | -1.20% | 5 | 40 | 40.23% |
| CCL240719P00015000 | 2024-05-17 10:54AM EDT | 2024-07-19 | 0.96 | 0.92 | 0.93 | -0.04 | -4.00% | 15 | 20,419 | 36.96% |
| CCL241018P00015000 | 2024-05-16 2:52PM EDT | 2024-10-18 | 1.51 | 1.41 | 1.45 | 0.00 | - | 47 | 13,128 | 37.16% |
| CCL250117P00015000 | 2024-05-16 1:59PM EDT | 2025-01-17 | 1.93 | 1.81 | 1.83 | 0.00 | - | 620 | 35,194 | 37.31% |
| CCL250620P00015000 | 2024-05-14 3:40PM EDT | 2025-06-20 | 2.50 | 2.26 | 2.33 | 0.00 | - | 3,001 | 8,435 | 37.38% |
| CCL251219P00015000 | 2024-05-07 1:13PM EDT | 2025-12-19 | 3.00 | 2.72 | 3.05 | 0.00 | - | 10 | 6,841 | 40.77% |
| CCL260116P00015000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 2.87 | 2.78 | 2.98 | 0.00 | - | 2 | 10,803 | 38.89% |
| CCL261218P00015000 | 2024-05-16 3:56PM EDT | 2026-12-18 | 3.45 | 3.20 | 3.55 | 0.00 | - | 3 | 5,172 | 37.39% |
© 2024 Yahoo. All rights reserved.