Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 343.75% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 121.88% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 87.50% |
| CCL240621C00022000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 372 | 4,503 | 62.50% |
| CCL241018C00022000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 64 | 5,001 | 43.16% |
| CCL250117C00022000 | 2024-05-10 11:53AM EDT | 2025-01-17 | 0.41 | 0.38 | 0.42 | -0.01 | -2.38% | 14 | 17,724 | 44.63% |
| CCL250620C00022000 | 2024-05-09 2:19PM EDT | 2025-06-20 | 0.94 | 0.70 | 0.91 | 0.00 | - | 8 | 4,373 | 46.09% |
| CCL251219C00022000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 1.37 | 1.36 | 1.48 | -0.23 | -14.38% | 13 | 2,340 | 47.19% |
| CCL260116C00022000 | 2024-05-09 1:38PM EDT | 2026-01-16 | 1.55 | 1.50 | 1.54 | 0.00 | - | 2 | 479 | 46.97% |
| CCL261218C00022000 | 2024-05-09 3:57PM EDT | 2026-12-18 | 2.38 | 2.26 | 2.47 | 0.00 | - | 10 | 144 | 48.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 238.67% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 234.38% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 7.50 | 9.40 | 0.00 | - | - | 5 | 195.70% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 96.29% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.50 | 9.50 | 0.00 | - | 1 | 0 | 73.73% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 925 | 29.88% |
| CCL250620P00022000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 7.24 | 7.65 | 7.80 | 0.00 | - | 10 | 180 | 29.79% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 35.30% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 7.30 | 8.25 | 0.00 | - | 10 | 441 | 33.62% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 8.10 | 9.30 | 0.00 | - | 1 | 110 | 40.04% |
© 2024 Yahoo. All rights reserved.