Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011C00015000 | 2024-10-04 1:50PM EDT | 2024-10-11 | 2.60 | 2.60 | 3.10 | +0.35 | +15.56% | 11 | 107 | 102.34% |
| CCL241018C00015000 | 2024-10-04 3:47PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | +0.70 | +29.79% | 57 | 6,215 | 56.25% |
| CCL241025C00015000 | 2024-10-03 12:50PM EDT | 2024-10-25 | 2.40 | 3.05 | 3.15 | 0.00 | - | 20 | 116 | 56.25% |
| CCL241101C00015000 | 2024-10-04 3:19PM EDT | 2024-11-01 | 2.99 | 3.10 | 3.20 | -0.03 | -0.99% | 2 | 20 | 54.88% |
| CCL241115C00015000 | 2024-10-04 9:33AM EDT | 2024-11-15 | 3.35 | 3.20 | 3.30 | +0.80 | +31.37% | 201 | 1,374 | 53.13% |
| CCL241220C00015000 | 2024-10-04 10:08AM EDT | 2024-12-20 | 3.35 | 3.50 | 3.60 | +0.40 | +13.56% | 1 | 23 | 53.81% |
| CCL250117C00015000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 3.70 | 3.70 | 3.80 | +0.50 | +15.62% | 70 | 17,268 | 53.32% |
| CCL250417C00015000 | 2024-10-02 10:10AM EDT | 2025-04-17 | 4.10 | 3.70 | 4.35 | 0.00 | - | 1 | 33 | 53.81% |
| CCL250620C00015000 | 2024-10-04 3:58PM EDT | 2025-06-20 | 4.60 | 4.55 | 4.70 | +0.55 | +13.58% | 63 | 6,172 | 52.30% |
| CCL251219C00015000 | 2024-10-04 3:42PM EDT | 2025-12-19 | 5.40 | 5.25 | 5.50 | +0.40 | +8.00% | 3 | 3,542 | 51.54% |
| CCL260116C00015000 | 2024-10-03 10:45AM EDT | 2026-01-16 | 5.01 | 5.15 | 5.65 | 0.00 | - | 11 | 10,573 | 50.34% |
| CCL261218C00015000 | 2024-10-04 12:04PM EDT | 2026-12-18 | 6.40 | 6.25 | 6.80 | +0.40 | +6.67% | 2 | 2,957 | 51.10% |
| CCL270115C00015000 | 2024-10-02 11:17AM EDT | 2027-01-15 | 6.50 | 6.05 | 7.85 | 0.00 | - | 10 | 67 | 55.01% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011P00015000 | 2024-10-04 2:45PM EDT | 2024-10-11 | 0.04 | 0.00 | 0.09 | 0.00 | - | 195 | 449 | 89.84% |
| CCL241018P00015000 | 2024-10-04 3:41PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 31 | 26,154 | 57.81% |
| CCL241025P00015000 | 2024-10-04 12:18PM EDT | 2024-10-25 | 0.07 | 0.03 | 0.06 | -0.01 | -12.50% | 2 | 251 | 52.34% |
| CCL241101P00015000 | 2024-10-04 12:53PM EDT | 2024-11-01 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 27 | 193 | 49.81% |
| CCL241115P00015000 | 2024-10-04 2:12PM EDT | 2024-11-15 | 0.19 | 0.13 | 0.16 | -0.05 | -20.83% | 23 | 360 | 47.36% |
| CCL241220P00015000 | 2024-10-04 2:12PM EDT | 2024-12-20 | 0.42 | 0.36 | 0.38 | -0.08 | -16.00% | 57 | 2,208 | 46.88% |
| CCL250117P00015000 | 2024-10-04 3:54PM EDT | 2025-01-17 | 0.53 | 0.48 | 0.54 | -0.16 | -23.19% | 140 | 62,635 | 46.39% |
| CCL250417P00015000 | 2024-10-03 2:40PM EDT | 2025-04-17 | 0.98 | 0.87 | 0.92 | -0.13 | -11.71% | 4 | 1,867 | 43.90% |
| CCL250620P00015000 | 2024-10-04 3:44PM EDT | 2025-06-20 | 1.15 | 1.11 | 1.21 | -0.20 | -14.81% | 2 | 15,312 | 44.21% |
| CCL251219P00015000 | 2024-10-04 3:38PM EDT | 2025-12-19 | 1.77 | 1.66 | 1.78 | -0.07 | -3.80% | 36 | 7,383 | 42.77% |
| CCL260116P00015000 | 2024-10-04 10:00AM EDT | 2026-01-16 | 1.80 | 1.76 | 1.84 | -0.20 | -10.00% | 1 | 15,974 | 42.38% |
| CCL261218P00015000 | 2024-10-03 9:43AM EDT | 2026-12-18 | 2.66 | 1.65 | 2.67 | 0.00 | - | 1 | 5,767 | 41.70% |
| CCL270115P00015000 | 2024-10-03 11:58AM EDT | 2027-01-15 | 2.67 | 1.66 | 2.67 | 0.00 | - | 4 | 58 | 40.99% |
© 2024 Yahoo. All rights reserved.