Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00014000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 0.90 | 0.71 | 1.00 | +0.44 | +95.65% | 359 | 939 | 52.34% |
| CCL240503C00014000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 1.03 | 0.93 | 0.97 | +0.39 | +60.94% | 160 | 571 | 47.66% |
| CCL240510C00014000 | 2024-04-23 2:55PM EDT | 2024-05-10 | 1.13 | 0.84 | 1.18 | +0.36 | +46.75% | 26 | 197 | 56.25% |
| CCL240517C00014000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.13 | 1.13 | 1.16 | +0.27 | +31.40% | 406 | 4,984 | 46.29% |
| CCL240524C00014000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 1.28 | 1.09 | 1.38 | +0.33 | +34.74% | 20 | 258 | 54.88% |
| CCL240531C00014000 | 2024-04-23 1:48PM EDT | 2024-05-31 | 1.36 | 1.21 | 1.50 | +0.39 | +40.21% | 3 | 178 | 56.45% |
| CCL240621C00014000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 1.50 | 1.49 | 1.53 | +0.30 | +25.00% | 152 | 4,515 | 46.88% |
| CCL240719C00014000 | 2024-04-23 3:26PM EDT | 2024-07-19 | 1.83 | 1.56 | 1.81 | +0.35 | +23.65% | 148 | 1,701 | 49.02% |
| CCL241018C00014000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 2.48 | 2.34 | 2.63 | +0.35 | +16.43% | 16 | 3,307 | 51.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00014000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 1,509 | 2,614 | 47.66% |
| CCL240503P00014000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 0.12 | 0.12 | 0.14 | -0.16 | -57.14% | 305 | 1,235 | 42.38% |
| CCL240510P00014000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.25 | -0.16 | -43.24% | 74 | 293 | 43.75% |
| CCL240517P00014000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 0.27 | 0.28 | 0.31 | -0.22 | -44.90% | 103 | 14,353 | 41.80% |
| CCL240524P00014000 | 2024-04-23 3:01PM EDT | 2024-05-24 | 0.32 | 0.35 | 0.38 | -0.22 | -40.74% | 13 | 184 | 41.60% |
| CCL240531P00014000 | 2024-04-23 12:44PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.42 | -0.21 | -35.59% | 2 | 181 | 39.94% |
| CCL240621P00014000 | 2024-04-23 3:32PM EDT | 2024-06-21 | 0.55 | 0.56 | 0.62 | -0.25 | -31.25% | 567 | 7,766 | 41.50% |
| CCL240719P00014000 | 2024-04-23 2:16PM EDT | 2024-07-19 | 0.77 | 0.79 | 0.80 | -0.23 | -23.00% | 28 | 9,667 | 40.92% |
| CCL241018P00014000 | 2024-04-23 3:55PM EDT | 2024-10-18 | 1.25 | 1.24 | 1.27 | -0.23 | -15.54% | 38 | 17,808 | 40.82% |
© 2024 Yahoo. All rights reserved.