Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00017500 | 2024-04-26 3:22PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 14 | 1,711 | 64.84% |
| CCL240510C00017500 | 2024-04-26 9:53AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 139 | 51.56% |
| CCL240524C00017500 | 2024-04-26 11:05AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 151 | 878 | 43.36% |
| CCL240531C00017500 | 2024-04-26 2:06PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.13 | 0.00 | - | 216 | 68 | 41.80% |
| CCL240621C00017500 | 2024-04-26 3:06PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.29 | -0.05 | -16.13% | 547 | 35,680 | 43.46% |
| CCL250117C00017500 | 2024-04-26 3:36PM EDT | 2025-01-17 | 1.60 | 1.59 | 1.63 | -0.06 | -3.61% | 128 | 29,067 | 48.49% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00017500 | 2024-04-16 10:01AM EDT | 2024-05-03 | 3.62 | 2.36 | 2.46 | 0.00 | - | 12 | 0 | 68.75% |
| CCL240510P00017500 | 2024-04-23 10:54AM EDT | 2024-05-10 | 2.80 | 2.30 | 2.50 | 0.00 | - | 151 | 161 | 57.62% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 2024-05-24 | 2.37 | 1.95 | 2.69 | 0.00 | - | - | 22 | 59.77% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 2024-05-31 | 3.05 | 1.91 | 2.71 | 0.00 | - | 13 | 13 | 54.88% |
| CCL240621P00017500 | 2024-04-26 11:47AM EDT | 2024-06-21 | 2.68 | 2.53 | 2.62 | -0.02 | -0.74% | 7 | 5,640 | 37.89% |
| CCL250117P00017500 | 2024-04-26 1:00PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.50 | 0.00 | - | 2 | 7,757 | 37.55% |
© 2024 Yahoo. All rights reserved.