Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00025000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 6,764 | 75.78% |
| CCL240719C00025000 | 2024-05-20 9:53AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | 0.00 | - | 15 | 17,059 | 56.64% |
| CCL241018C00025000 | 2024-05-17 9:55AM EDT | 2024-10-18 | 0.07 | 0.07 | 0.12 | 0.00 | - | 1 | 1,032 | 43.75% |
| CCL250117C00025000 | 2024-05-20 9:57AM EDT | 2025-01-17 | 0.29 | 0.26 | 0.31 | +0.07 | +31.82% | 306 | 17,864 | 43.26% |
| CCL250620C00025000 | 2024-05-17 9:38AM EDT | 2025-06-20 | 0.60 | 0.56 | 0.75 | 0.00 | - | 1 | 3,629 | 44.24% |
| CCL251219C00025000 | 2024-05-17 11:25AM EDT | 2025-12-19 | 1.13 | 1.03 | 1.37 | 0.00 | - | 1 | 6,735 | 46.17% |
| CCL260116C00025000 | 2024-05-20 9:51AM EDT | 2026-01-16 | 1.40 | 1.29 | 1.38 | +0.22 | +18.64% | 8 | 2,527 | 45.24% |
| CCL261218C00025000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 2.03 | 1.96 | 2.50 | 0.00 | - | 4 | 2,544 | 48.10% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00025000 | 2024-05-14 9:31AM EDT | 2024-06-21 | 10.25 | 7.75 | 9.40 | 0.00 | - | 4 | 0 | 99.90% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 2024-07-19 | 10.50 | 10.20 | 11.60 | 0.00 | - | 1 | 0 | 154.79% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 2024-10-18 | 10.45 | 10.50 | 10.60 | 0.00 | - | 1 | 17 | 88.48% |
| CCL250117P00025000 | 2024-05-14 9:57AM EDT | 2025-01-17 | 10.40 | 9.25 | 9.35 | 0.00 | - | 1 | 4 | 34.18% |
| CCL250620P00025000 | 2024-05-20 9:43AM EDT | 2025-06-20 | 9.35 | 9.30 | 9.40 | -1.20 | -11.37% | 11 | 53 | 28.91% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 2025-12-19 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 48.90% |
| CCL260116P00025000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 10.12 | 9.45 | 10.40 | 0.00 | - | 1 | 27 | 42.16% |
© 2024 Yahoo. All rights reserved.