Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00022000 | 2024-06-14 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,363 | 112.50% |
| CCL240628C00022000 | 2024-05-22 3:55PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 45 | 114.84% |
| CCL240705C00022000 | 2024-06-14 2:08PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 50 | 73.44% |
| CCL240712C00022000 | 2024-06-10 12:20PM EDT | 2024-07-12 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 110 | 139.84% |
| CCL241018C00022000 | 2024-06-14 12:34PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.35 | -0.13 | -43.33% | 72 | 7,221 | 53.32% |
| CCL250117C00022000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 0.50 | 0.46 | 0.50 | -0.20 | -28.57% | 306 | 13,847 | 45.46% |
| CCL250620C00022000 | 2024-06-13 11:29AM EDT | 2025-06-20 | 0.98 | 1.00 | 1.08 | -0.33 | -25.19% | 2 | 4,472 | 46.63% |
| CCL251219C00022000 | 2024-06-14 10:32AM EDT | 2025-12-19 | 1.69 | 1.40 | 1.80 | -0.39 | -18.75% | 5 | 2,894 | 48.61% |
| CCL260116C00022000 | 2024-06-14 3:22PM EDT | 2026-01-16 | 1.72 | 1.60 | 1.86 | -0.49 | -22.17% | 13 | 462 | 48.24% |
| CCL261218C00022000 | 2024-06-14 12:33PM EDT | 2026-12-18 | 2.65 | 2.52 | 2.83 | -0.63 | -19.21% | 33 | 281 | 48.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 382.42% |
| CCL241018P00022000 | 2024-06-05 2:16PM EDT | 2024-10-18 | 5.19 | 6.60 | 6.75 | 0.00 | - | 1 | 247 | 38.09% |
| CCL250117P00022000 | 2024-06-14 10:34AM EDT | 2025-01-17 | 6.75 | 6.70 | 6.80 | +0.91 | +15.58% | 8 | 925 | 31.93% |
| CCL250620P00022000 | 2024-06-06 1:14PM EDT | 2025-06-20 | 6.90 | 6.90 | 7.15 | +0.90 | +15.00% | 1 | 381 | 34.57% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 46.41% |
| CCL260116P00022000 | 2024-06-12 10:01AM EDT | 2026-01-16 | 6.17 | 6.15 | 7.35 | 0.00 | - | 2 | 425 | 31.15% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 7.45 | 8.50 | 0.00 | - | 1 | 110 | 38.23% |
© 2024 Yahoo. All rights reserved.