Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00010000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 17 | 773 | 0.00% |
| CCL240426C00010000 | 2024-04-18 3:22PM EDT | 2024-04-26 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| CCL240503C00010000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CCL240517C00010000 | 2024-04-18 12:59PM EDT | 2024-05-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 19 | 157 | 0.00% |
| CCL240621C00010000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18,799 | 0.00% |
| CCL240719C00010000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| CCL241018C00010000 | 2024-04-16 1:17PM EDT | 2024-10-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 380 | 0.00% |
| CCL250117C00010000 | 2024-04-18 3:05PM EDT | 2025-01-17 | 5.17 | 0.00 | 0.00 | 0.00 | - | 3 | 22,473 | 0.00% |
| CCL250620C00010000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 1,186 | 0.00% |
| CCL251219C00010000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 6.33 | 0.00 | 0.00 | 0.00 | - | 21 | 6,358 | 0.00% |
| CCL260116C00010000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.00% |
| CCL261218C00010000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00010000 | 2024-04-15 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,509 | 50.00% |
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CCL240517P00010000 | 2024-04-12 12:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 25.00% |
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| CCL240621P00010000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 34,940 | 25.00% |
| CCL240719P00010000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 821 | 12.50% |
| CCL241018P00010000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,151 | 36,087 | 12.50% |
| CCL250117P00010000 | 2024-04-17 3:52PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,041 | 45,373 | 12.50% |
| CCL250620P00010000 | 2024-04-17 9:51AM EDT | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 929 | 7,061 | 6.25% |
| CCL251219P00010000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 5,034 | 6.25% |
| CCL260116P00010000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 12 | 8,349 | 6.25% |
| CCL261218P00010000 | 2024-04-17 12:04PM EDT | 2026-12-18 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,006 | 2,013 | 6.25% |
© 2024 Yahoo. All rights reserved.