Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00012000 | 2024-05-30 1:11PM EDT | 2024-06-07 | 3.38 | 2.99 | 4.15 | 0.00 | - | 2 | 5 | 228.91% |
| CCL240614C00012000 | 2024-05-28 9:49AM EDT | 2024-06-14 | 3.10 | 2.70 | 3.20 | -0.40 | -11.43% | 10 | 16 | 96.09% |
| CCL240621C00012000 | 2024-05-20 1:07PM EDT | 2024-06-21 | 4.10 | 3.10 | 3.20 | 0.00 | - | - | 50 | 67.58% |
| CCL240628C00012000 | 2024-05-30 10:12AM EDT | 2024-06-28 | 3.30 | 2.97 | 3.25 | 0.00 | - | 1 | 3 | 73.63% |
| CCL240719C00012000 | 2024-05-30 1:11PM EDT | 2024-07-19 | 3.25 | 2.86 | 3.85 | -0.25 | -7.14% | 10 | 929 | 64.65% |
| CCL241018C00012000 | 2024-05-31 12:01PM EDT | 2024-10-18 | 3.75 | 3.65 | 3.80 | -0.15 | -3.85% | 8 | 2,332 | 53.71% |
| CCL250620C00012000 | 2024-05-31 3:48PM EDT | 2025-06-20 | 4.67 | 4.60 | 4.85 | -0.16 | -3.31% | 10 | 1,768 | 53.81% |
| CCL251219C00012000 | 2024-05-31 3:42PM EDT | 2025-12-19 | 5.35 | 5.05 | 5.45 | -0.20 | -3.60% | 20 | 6,477 | 53.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00012000 | 2024-05-31 11:44AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 170 | 99.22% |
| CCL240614P00012000 | 2024-05-30 10:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 76 | 74.22% |
| CCL240621P00012000 | 2024-05-29 10:54AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 54.69% |
| CCL240628P00012000 | 2024-05-28 12:21PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.06 | 0.00 | - | 200 | 130 | 52.73% |
| CCL240719P00012000 | 2024-05-31 2:22PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 5 | 24,864 | 50.00% |
| CCL241018P00012000 | 2024-05-30 10:38AM EDT | 2024-10-18 | 0.39 | 0.26 | 0.45 | 0.00 | - | 1 | 15,558 | 45.90% |
| CCL250620P00012000 | 2024-05-31 10:13AM EDT | 2025-06-20 | 1.04 | 0.98 | 1.11 | -0.02 | -1.89% | 2 | 19,781 | 42.65% |
| CCL251219P00012000 | 2024-05-29 9:50AM EDT | 2025-12-19 | 1.52 | 1.20 | 1.52 | 0.00 | - | 1 | 1,819 | 42.21% |
© 2024 Yahoo. All rights reserved.