Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240913C00025000 | 2024-08-30 10:27AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| CCL240920C00025000 | 2024-09-06 11:19AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 50.00% |
| CCL240927C00025000 | 2024-08-27 9:53AM EDT | 2024-09-27 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| CCL241004C00025000 | 2024-09-04 9:55AM EDT | 2024-10-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CCL241018C00025000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 13,816 | 25.00% |
| CCL250117C00025000 | 2024-09-10 2:45PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 23,124 | 12.50% |
| CCL250417C00025000 | 2024-09-06 9:34AM EDT | 2025-04-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| CCL250620C00025000 | 2024-09-10 12:02PM EDT | 2025-06-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 26 | 8,191 | 12.50% |
| CCL251219C00025000 | 2024-09-10 3:18PM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 7,001 | 12.50% |
| CCL260116C00025000 | 2024-09-10 10:02AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 2,279 | 6.25% |
| CCL261218C00025000 | 2024-09-10 2:34PM EDT | 2026-12-18 | 2.09 | 0.00 | 0.00 | 0.00 | - | 7 | 3,281 | 6.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240913P00025000 | 2024-09-03 9:40AM EDT | 2024-09-13 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCL240920P00025000 | 2024-09-03 9:57AM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL241018P00025000 | 2024-08-29 9:50AM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00025000 | 2024-09-09 2:07PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CCL250417P00025000 | 2024-08-22 10:11AM EDT | 2025-04-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL250620P00025000 | 2024-08-30 11:02AM EDT | 2025-06-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 0.00% |
| CCL251219P00025000 | 2024-08-05 9:30AM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 912 | 0.00% |
| CCL260116P00025000 | 2024-08-13 1:25PM EDT | 2026-01-16 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 701 | 0.00% |
| CCL261218P00025000 | 2024-08-23 1:18PM EDT | 2026-12-18 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.