Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00016500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.31 | -86.11% | 2,983 | 4,510 | 48.83% |
| CCL240628C00016500 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.32 | 0.32 | 0.34 | -0.40 | -55.56% | 1,174 | 1,787 | 64.84% |
| CCL240705C00016500 | 2024-06-14 3:26PM EDT | 2024-07-05 | 0.40 | 0.36 | 0.40 | -0.39 | -49.37% | 506 | 437 | 56.25% |
| CCL240712C00016500 | 2024-06-14 3:41PM EDT | 2024-07-12 | 0.48 | 0.33 | 0.47 | -0.39 | -44.83% | 62 | 279 | 54.39% |
| CCL240726C00016500 | 2024-06-14 3:25PM EDT | 2024-07-26 | 0.60 | 0.17 | 0.59 | -0.30 | -33.33% | 289 | 222 | 50.39% |
| CCL240802C00016500 | 2024-06-14 3:55PM EDT | 2024-08-02 | 0.64 | 0.61 | 0.67 | -0.37 | -36.63% | 191 | 9 | 50.39% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00016500 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.17 | 0.95 | 1.41 | +0.87 | +290.00% | 1,089 | 1,363 | 83.20% |
| CCL240628P00016500 | 2024-06-14 3:48PM EDT | 2024-06-28 | 1.44 | 1.43 | 1.51 | +0.81 | +128.57% | 237 | 335 | 62.89% |
| CCL240705P00016500 | 2024-06-14 1:53PM EDT | 2024-07-05 | 1.51 | 1.39 | 1.68 | +0.78 | +106.85% | 62 | 135 | 55.86% |
| CCL240712P00016500 | 2024-06-14 3:54PM EDT | 2024-07-12 | 1.56 | 1.48 | 2.18 | +0.71 | +83.53% | 35 | 45 | 67.19% |
| CCL240726P00016500 | 2024-06-14 2:21PM EDT | 2024-07-26 | 1.64 | 1.57 | 1.65 | +0.73 | +80.22% | 11 | 36 | 45.22% |
© 2024 Yahoo. All rights reserved.