Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00017000 | 2024-05-17 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240531C00017000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CCL240607C00017000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CCL240614C00017000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CCL240628C00017000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CCL240719C00017000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 6.25% |
| CCL241018C00017000 | 2024-05-17 1:39PM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CCL250620C00017000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CCL251219C00017000 | 2024-05-17 2:35PM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CCL260116C00017000 | 2024-05-17 1:08PM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CCL261218C00017000 | 2024-05-17 1:31PM EDT | 2026-12-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00017000 | 2024-05-17 1:58PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240531P00017000 | 2024-05-16 1:23PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240607P00017000 | 2024-05-17 1:42PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240614P00017000 | 2024-05-17 2:34PM EDT | 2024-06-14 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628P00017000 | 2024-05-16 3:20PM EDT | 2024-06-28 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00017000 | 2024-05-17 12:13PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL241018P00017000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250620P00017000 | 2024-05-17 1:28PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 2025-12-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL260116P00017000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL261218P00017000 | 2024-05-17 10:21AM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.