Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00017000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.36 | 0.34 | 0.36 | -0.03 | -7.69% | 1,519 | 9,264 | 79.10% |
| CCL240705C00017000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.42 | 0.37 | 0.44 | -0.04 | -8.70% | 88 | 3,793 | 60.74% |
| CCL240712C00017000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 0.48 | 0.26 | 0.50 | -0.04 | -7.69% | 63 | 442 | 56.25% |
| CCL240719C00017000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 0.54 | 0.52 | 0.54 | -0.02 | -3.57% | 1,418 | 31,997 | 50.49% |
| CCL240726C00017000 | 2024-06-21 3:40PM EDT | 2024-07-26 | 0.60 | 0.40 | 0.68 | -0.05 | -7.69% | 205 | 301 | 53.03% |
| CCL240802C00017000 | 2024-06-20 11:56AM EDT | 2024-08-02 | 0.75 | 0.43 | 0.95 | +0.03 | +4.17% | 15 | 74 | 61.13% |
| CCL241018C00017000 | 2024-06-21 3:15PM EDT | 2024-10-18 | 1.34 | 1.31 | 1.33 | -0.01 | -0.74% | 98 | 7,546 | 46.78% |
| CCL250620C00017000 | 2024-06-21 3:48PM EDT | 2025-06-20 | 2.70 | 2.73 | 2.84 | -0.08 | -2.88% | 16 | 5,885 | 50.39% |
| CCL251219C00017000 | 2024-06-20 10:36AM EDT | 2025-12-19 | 3.50 | 3.35 | 3.60 | 0.00 | - | 2 | 3,540 | 51.00% |
| CCL260116C00017000 | 2024-06-21 3:25PM EDT | 2026-01-16 | 3.60 | 3.55 | 3.75 | 0.00 | - | 8 | 2,307 | 50.37% |
| CCL261218C00017000 | 2024-06-21 3:31PM EDT | 2026-12-18 | 4.63 | 4.00 | 4.75 | -0.05 | -1.07% | 3 | 1,896 | 51.32% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00017000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 1.26 | 1.27 | 1.29 | +0.02 | +1.61% | 208 | 223 | 79.10% |
| CCL240705P00017000 | 2024-06-21 3:07PM EDT | 2024-07-05 | 1.37 | 1.09 | 1.34 | -0.08 | -5.52% | 2 | 246 | 50.00% |
| CCL240712P00017000 | 2024-06-21 11:29AM EDT | 2024-07-12 | 1.52 | 0.65 | 1.88 | -0.50 | -24.75% | 1 | 47 | 86.43% |
| CCL240719P00017000 | 2024-06-21 11:25AM EDT | 2024-07-19 | 1.51 | 1.36 | 1.41 | +0.11 | +7.86% | 8 | 6,984 | 47.46% |
| CCL240726P00017000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 1.98 | 1.22 | 1.53 | 0.00 | - | - | 3 | 48.83% |
| CCL241018P00017000 | 2024-06-21 1:15PM EDT | 2024-10-18 | 1.99 | 1.95 | 1.99 | -0.06 | -2.93% | 2 | 4,967 | 39.36% |
| CCL250620P00017000 | 2024-06-21 1:24PM EDT | 2025-06-20 | 2.96 | 2.69 | 3.10 | 0.00 | - | 3 | 4,093 | 39.89% |
| CCL251219P00017000 | 2024-06-20 3:07PM EDT | 2025-12-19 | 3.40 | 3.30 | 3.80 | 0.00 | - | 44 | 2,481 | 41.55% |
| CCL260116P00017000 | 2024-06-21 2:13PM EDT | 2026-01-16 | 3.42 | 3.30 | 3.55 | -0.03 | -0.87% | 34 | 5,808 | 37.40% |
| CCL261218P00017000 | 2024-06-17 2:14PM EDT | 2026-12-18 | 4.32 | 3.10 | 6.30 | 0.00 | - | 602 | 975 | 57.91% |
© 2024 Yahoo. All rights reserved.