Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:13.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00013000 | 2024-05-09 10:33AM EDT | 2024-05-10 | 1.29 | 1.37 | 1.51 | 0.00 | - | 1 | 126 | 151.56% |
| CCL240517C00013000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 1.45 | 1.43 | 1.48 | -0.16 | -9.04% | 2 | 1,003 | 57.42% |
| CCL240524C00013000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 1.71 | 1.47 | 1.53 | 0.00 | - | 20 | 13 | 53.71% |
| CCL240531C00013000 | 2024-05-09 10:22AM EDT | 2024-05-31 | 1.52 | 1.51 | 1.56 | 0.00 | - | 1 | 20 | 47.66% |
| CCL240607C00013000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 1.83 | 1.58 | 1.73 | 0.00 | - | - | 20 | 50.00% |
| CCL240614C00013000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 1.85 | 1.10 | 1.68 | 0.00 | - | 1 | 2 | 46.78% |
| CCL240719C00013000 | 2024-05-09 12:41PM EDT | 2024-07-19 | 2.13 | 1.98 | 2.02 | 0.00 | - | 1 | 1,309 | 49.90% |
| CCL241018C00013000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 2.75 | 2.54 | 2.63 | 0.00 | - | 61 | 588 | 51.17% |
| CCL260116C00013000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 4.59 | 4.45 | 4.55 | 0.00 | - | 1 | 1,356 | 54.13% |
| CCL261218C00013000 | 2024-05-09 2:37PM EDT | 2026-12-18 | 5.35 | 5.15 | 5.35 | 0.00 | - | 4 | 683 | 52.81% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00013000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,424 | 93.75% |
| CCL240517P00013000 | 2024-05-09 1:16PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 58 | 3,682 | 50.00% |
| CCL240524P00013000 | 2024-05-09 3:20PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 245 | 40.63% |
| CCL240531P00013000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.09 | 0.00 | - | 13 | 90 | 38.09% |
| CCL240607P00013000 | 2024-05-09 3:36PM EDT | 2024-06-07 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1 | 411 | 37.50% |
| CCL240614P00013000 | 2024-05-10 10:21AM EDT | 2024-06-14 | 0.16 | 0.15 | 0.17 | +0.02 | +14.29% | 2 | 87 | 37.31% |
| CCL240719P00013000 | 2024-05-10 9:39AM EDT | 2024-07-19 | 0.43 | 0.42 | 0.44 | +0.04 | +10.26% | 6 | 16,269 | 40.82% |
| CCL241018P00013000 | 2024-05-09 3:52PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.88 | 0.00 | - | 2 | 12,686 | 40.58% |
| CCL260116P00013000 | 2024-05-07 3:25PM EDT | 2026-01-16 | 2.18 | 2.09 | 2.18 | 0.00 | - | 1 | 8,197 | 40.21% |
| CCL261218P00013000 | 2024-05-09 2:18PM EDT | 2026-12-18 | 2.60 | 2.54 | 2.73 | 0.00 | - | 2 | 2,001 | 38.97% |
© 2024 Yahoo. All rights reserved.