Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 50.00% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| CCL240621C00022000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| CCL241018C00022000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CCL250117C00022000 | 2024-05-16 3:05PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CCL250620C00022000 | 2024-05-16 3:01PM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CCL251219C00022000 | 2024-05-15 10:56AM EDT | 2025-12-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CCL260116C00022000 | 2024-05-13 12:24PM EDT | 2026-01-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CCL261218C00022000 | 2024-05-16 2:55PM EDT | 2026-12-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 846.88% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 365.63% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 136.13% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 37.31% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL250620P00022000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 41.04% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.