Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00013000 | 2024-10-03 9:55AM EDT | 2024-10-18 | 4.47 | 5.00 | 5.10 | 0.00 | - | 3 | 1,727 | 91.41% |
| CCL241025C00013000 | 2024-09-27 1:20PM EDT | 2024-10-25 | 5.71 | 5.00 | 6.10 | 0.00 | - | 1 | 1 | 152.54% |
| CCL250417C00013000 | 2024-09-30 12:36PM EDT | 2025-04-17 | 5.85 | 5.55 | 5.85 | 0.00 | - | 1 | 113 | 54.00% |
| CCL250919C00013000 | 2024-10-02 1:59PM EDT | 2025-09-19 | 6.09 | 5.55 | 7.40 | 0.00 | - | 2 | 4 | 57.25% |
| CCL260116C00013000 | 2024-10-04 10:12AM EDT | 2026-01-16 | 6.57 | 6.70 | 7.85 | +0.01 | +0.15% | 25 | 1,419 | 63.33% |
| CCL261218C00013000 | 2024-10-03 11:29AM EDT | 2026-12-18 | 7.14 | 6.05 | 7.90 | 0.00 | - | 1 | 694 | 56.45% |
| CCL270115C00013000 | 2024-10-01 3:02PM EDT | 2027-01-15 | 7.90 | 7.55 | 8.00 | 0.00 | - | 1 | 21 | 53.91% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011P00013000 | 2024-09-27 2:35PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 246.48% |
| CCL241018P00013000 | 2024-10-04 11:05AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.04 | +0.14 | +1,400.00% | 8 | 17,821 | 85.94% |
| CCL241220P00013000 | 2024-10-03 3:50PM EDT | 2024-12-20 | 0.17 | 0.12 | 0.13 | 0.00 | - | 35 | 10,309 | 50.59% |
| CCL250417P00013000 | 2024-10-04 1:21PM EDT | 2025-04-17 | 0.46 | 0.42 | 0.90 | -0.02 | -4.17% | 10 | 2,273 | 53.37% |
| CCL250919P00013000 | 2024-10-04 2:31PM EDT | 2025-09-19 | 0.89 | 0.79 | 1.05 | -0.01 | -1.11% | 150 | 46 | 48.71% |
| CCL260116P00013000 | 2024-10-04 3:36PM EDT | 2026-01-16 | 1.14 | 1.11 | 1.14 | -0.14 | -10.94% | 17 | 15,997 | 43.75% |
| CCL261218P00013000 | 2024-09-27 12:58PM EDT | 2026-12-18 | 1.68 | 1.19 | 1.87 | 0.00 | - | 12 | 4,364 | 43.31% |
| CCL270115P00013000 | 2024-10-02 1:34PM EDT | 2027-01-15 | 1.85 | 1.70 | 1.95 | 0.00 | - | 25 | 47 | 43.60% |
© 2024 Yahoo. All rights reserved.