Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:10.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00010000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 4.24 | 4.05 | 4.30 | 0.00 | - | 17 | 773 | 440.63% |
| CCL240426C00010000 | 2024-04-18 3:22PM EDT | 2024-04-26 | 4.25 | 4.15 | 4.30 | 0.00 | - | 20 | 28 | 50.00% |
| CCL240503C00010000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 4.60 | 4.10 | 4.65 | 0.00 | - | 6 | 6 | 134.77% |
| CCL240517C00010000 | 2024-04-18 12:59PM EDT | 2024-05-17 | 4.45 | 4.20 | 4.35 | 0.00 | - | 19 | 157 | 75.00% |
| CCL240621C00010000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 4.60 | 4.30 | 4.40 | 0.00 | - | 2 | 18,799 | 62.11% |
| CCL240719C00010000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 4.80 | 4.40 | 4.95 | 0.00 | - | 2 | 52 | 77.15% |
| CCL241018C00010000 | 2024-04-16 1:17PM EDT | 2024-10-18 | 4.65 | 4.35 | 4.85 | 0.00 | - | 8 | 380 | 51.17% |
| CCL250117C00010000 | 2024-04-18 3:05PM EDT | 2025-01-17 | 5.17 | 5.10 | 5.20 | 0.00 | - | 3 | 22,473 | 60.69% |
| CCL250620C00010000 | 2024-04-18 2:14PM EDT | 2025-06-20 | 5.70 | 5.55 | 5.65 | 0.00 | - | 26 | 1,186 | 59.52% |
| CCL251219C00010000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 6.33 | 6.05 | 6.20 | 0.00 | - | 21 | 6,358 | 60.16% |
| CCL260116C00010000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 6.20 | 6.15 | 6.30 | 0.00 | - | 1 | 1,539 | 60.69% |
| CCL261218C00010000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 6.83 | 6.70 | 7.75 | 0.00 | - | 2 | 314 | 64.55% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00010000 | 2024-04-15 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,509 | 50.00% |
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 244.53% |
| CCL240517P00010000 | 2024-04-12 12:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.40 | 0.00 | - | 11 | 15 | 105.08% |
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 105.47% |
| CCL240621P00010000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.24 | 0.00 | - | 10 | 34,940 | 62.89% |
| CCL240719P00010000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.12 | 0.00 | - | 51 | 821 | 51.37% |
| CCL241018P00010000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 0.27 | 0.30 | 0.33 | 0.00 | - | 2,151 | 36,087 | 48.93% |
| CCL250117P00010000 | 2024-04-17 3:52PM EDT | 2025-01-17 | 0.52 | 0.49 | 0.51 | 0.00 | - | 1,041 | 45,373 | 46.88% |
| CCL250620P00010000 | 2024-04-19 9:39AM EDT | 2025-06-20 | 0.81 | 0.80 | 0.82 | +0.01 | +1.25% | 404 | 7,061 | 45.90% |
| CCL251219P00010000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 1.16 | 0.95 | 1.18 | 0.00 | - | 5 | 5,034 | 45.95% |
| CCL260116P00010000 | 2024-04-19 9:37AM EDT | 2026-01-16 | 1.22 | 1.16 | 1.22 | +0.04 | +3.39% | 150 | 8,349 | 45.75% |
| CCL261218P00010000 | 2024-04-17 12:04PM EDT | 2026-12-18 | 1.75 | 1.61 | 1.80 | 0.00 | - | 1,006 | 2,013 | 46.09% |
© 2024 Yahoo. All rights reserved.