Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00020000 | 2024-05-06 12:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,748 | 103.13% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 73.44% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 59.38% |
| CCL240607C00020000 | 2024-04-30 12:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 56 | 61.33% |
| CCL240614C00020000 | 2024-05-07 11:20AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 190 | 98.63% |
| CCL240621C00020000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2,450 | 18,540 | 53.91% |
| CCL240719C00020000 | 2024-05-10 2:25PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 76 | 4,931 | 47.66% |
| CCL241018C00020000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.32 | -0.04 | -11.43% | 87 | 7,460 | 43.70% |
| CCL250117C00020000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 0.67 | 0.64 | 0.68 | -0.07 | -9.46% | 182 | 31,684 | 45.46% |
| CCL250620C00020000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 1.25 | 1.22 | 1.27 | -0.06 | -4.58% | 77 | 9,217 | 47.02% |
| CCL251219C00020000 | 2024-05-09 1:30PM EDT | 2025-12-19 | 1.90 | 1.76 | 1.91 | 0.00 | - | 25 | 7,926 | 48.29% |
| CCL260116C00020000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 1.94 | 1.90 | 1.98 | -0.06 | -3.00% | 21 | 3,071 | 48.15% |
| CCL261218C00020000 | 2024-05-10 12:09PM EDT | 2026-12-18 | 2.69 | 2.72 | 2.95 | -0.21 | -7.24% | 1,215 | 796 | 49.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 5.55 | 4.95 | 6.60 | 0.00 | - | 86 | 1 | 184.38% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 6.00 | 4.85 | 5.60 | 0.00 | - | 5 | 0 | 86.72% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 5.50 | 5.65 | 0.00 | - | 5 | 0 | 56.25% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.83 | 4.75 | 5.60 | 0.00 | - | 2 | 1 | 50.00% |
| CCL240719P00020000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 5.60 | 5.50 | 5.60 | +0.45 | +8.74% | 1 | 23 | 39.06% |
| CCL241018P00020000 | 2024-05-09 10:52AM EDT | 2024-10-18 | 5.59 | 5.55 | 5.70 | 0.00 | - | 6 | 3,405 | 34.28% |
| CCL250117P00020000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 5.55 | 5.70 | 5.80 | 0.00 | - | 71 | 16,699 | 31.74% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 6.55 | 5.95 | 6.10 | 0.00 | - | 2 | 1,307 | 32.62% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 5.90 | 4.00 | 7.55 | 0.00 | - | 1 | 1,721 | 49.32% |
| CCL260116P00020000 | 2024-05-06 2:34PM EDT | 2026-01-16 | 6.23 | 6.25 | 6.40 | 0.00 | - | 15 | 2,721 | 31.57% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 6.60 | 9.35 | 0.00 | - | 90 | 509 | 58.23% |
© 2024 Yahoo. All rights reserved.