Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240906C00017500 | 2024-08-30 3:59PM EDT | 2024-09-06 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 771 | 1,966 | 39.06% |
| CCL240913C00017500 | 2024-08-30 3:47PM EDT | 2024-09-13 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 240 | 517 | 36.72% |
| CCL240920C00017500 | 2024-08-30 3:38PM EDT | 2024-09-20 | 0.21 | 0.22 | 0.23 | -0.09 | -30.00% | 441 | 1,793 | 37.99% |
| CCL240927C00017500 | 2024-08-30 3:02PM EDT | 2024-09-27 | 0.35 | 0.35 | 0.42 | -0.13 | -27.08% | 20 | 7,478 | 44.73% |
| CCL241004C00017500 | 2024-08-30 3:45PM EDT | 2024-10-04 | 0.52 | 0.52 | 0.58 | -0.13 | -20.00% | 25 | 139 | 48.44% |
| CCL250117C00017500 | 2024-08-30 1:58PM EDT | 2025-01-17 | 1.45 | 1.48 | 1.50 | -0.14 | -8.81% | 154 | 36,300 | 46.97% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240906P00017500 | 2024-08-30 3:43PM EDT | 2024-09-06 | 1.09 | 1.01 | 1.08 | +0.08 | +7.92% | 8 | 102 | 45.31% |
| CCL240913P00017500 | 2024-08-30 3:44PM EDT | 2024-09-13 | 1.16 | 1.07 | 1.15 | +0.16 | +16.00% | 9 | 21 | 39.06% |
| CCL240920P00017500 | 2024-08-30 11:33AM EDT | 2024-09-20 | 1.24 | 1.16 | 1.20 | +0.12 | +10.71% | 6 | 107 | 35.55% |
| CCL240927P00017500 | 2024-08-28 11:27AM EDT | 2024-09-27 | 1.37 | 1.24 | 1.50 | 0.00 | - | 6 | 13 | 49.61% |
| CCL241004P00017500 | 2024-08-29 11:46AM EDT | 2024-10-04 | 1.50 | 1.41 | 1.57 | 0.00 | - | 4 | 7 | 47.95% |
| CCL250117P00017500 | 2024-08-30 12:48PM EDT | 2025-01-17 | 2.31 | 2.16 | 2.20 | +0.10 | +4.52% | 5 | 16,266 | 39.60% |
© 2024 Yahoo. All rights reserved.