Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00015000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.10 | 0.09 | 0.15 | -0.16 | -61.54% | 6,747 | 7,818 | 33.59% |
| CCL240503C00015000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.40 | 0.39 | 0.42 | -0.09 | -18.37% | 1,835 | 5,458 | 42.58% |
| CCL240510C00015000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.52 | 0.53 | 0.55 | -0.11 | -17.46% | 479 | 741 | 41.80% |
| CCL240517C00015000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.68 | 0.66 | 0.68 | -0.05 | -6.85% | 6,020 | 25,857 | 43.36% |
| CCL240524C00015000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 0.72 | 0.74 | 0.81 | -0.10 | -12.20% | 33 | 760 | 45.51% |
| CCL240531C00015000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.84 | 0.81 | 0.86 | -0.05 | -5.62% | 543 | 346 | 43.56% |
| CCL240621C00015000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.12 | -0.07 | -6.03% | 4,565 | 26,600 | 45.61% |
| CCL240719C00015000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 1.40 | 1.38 | 1.40 | -0.03 | -2.10% | 478 | 4,871 | 47.07% |
| CCL241018C00015000 | 2024-04-26 9:46AM EDT | 2024-10-18 | 1.99 | 2.06 | 2.09 | -0.09 | -4.33% | 6 | 7,746 | 49.41% |
| CCL250117C00015000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 2.57 | 2.58 | 2.63 | -0.08 | -3.02% | 46 | 12,235 | 50.34% |
| CCL250620C00015000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.40 | 0.00 | - | 3 | 2,231 | 50.42% |
| CCL251219C00015000 | 2024-04-26 1:13PM EDT | 2025-12-19 | 3.95 | 3.95 | 4.10 | +0.04 | +1.02% | 1 | 3,548 | 52.64% |
| CCL260116C00015000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 4.00 | 4.05 | 4.15 | -0.05 | -1.23% | 1 | 5,453 | 52.47% |
| CCL261218C00015000 | 2024-04-26 2:42PM EDT | 2026-12-18 | 5.00 | 4.95 | 5.35 | -0.10 | -1.96% | 44 | 1,296 | 54.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00015000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,795 | 6,960 | 11.72% |
| CCL240503P00015000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 1,416 | 3,117 | 36.91% |
| CCL240510P00015000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.44 | 0.40 | 0.44 | 0.00 | - | 26 | 462 | 39.45% |
| CCL240517P00015000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 0.53 | 0.54 | 0.56 | -0.01 | -1.85% | 509 | 18,441 | 40.63% |
| CCL240524P00015000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 0.63 | 0.59 | 0.62 | +0.03 | +5.00% | 19 | 361 | 38.97% |
| CCL240531P00015000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 0.69 | 0.65 | 0.78 | -0.04 | -5.48% | 56 | 135 | 43.56% |
| CCL240621P00015000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.91 | 0.87 | 0.90 | +0.04 | +4.60% | 226 | 28,866 | 39.65% |
| CCL240719P00015000 | 2024-04-26 2:25PM EDT | 2024-07-19 | 1.14 | 1.10 | 1.13 | +0.06 | +5.56% | 71 | 18,629 | 40.43% |
| CCL241018P00015000 | 2024-04-26 2:04PM EDT | 2024-10-18 | 1.66 | 1.59 | 1.62 | +0.07 | +4.40% | 32 | 12,578 | 39.99% |
| CCL250117P00015000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.95 | 1.94 | 1.97 | +0.02 | +1.04% | 81 | 35,046 | 39.36% |
| CCL250620P00015000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 2.40 | 2.39 | 2.43 | +0.01 | +0.42% | 1 | 5,847 | 38.62% |
| CCL251219P00015000 | 2024-04-26 1:24PM EDT | 2025-12-19 | 2.90 | 2.61 | 2.88 | -0.14 | -4.61% | 10 | 6,839 | 38.26% |
| CCL260116P00015000 | 2024-04-26 12:36PM EDT | 2026-01-16 | 2.96 | 2.87 | 2.94 | +0.29 | +10.86% | 11 | 10,515 | 38.18% |
| CCL261218P00015000 | 2024-04-26 1:24PM EDT | 2026-12-18 | 3.46 | 3.40 | 3.60 | -0.19 | -5.21% | 17 | 4,908 | 37.89% |
© 2024 Yahoo. All rights reserved.