Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00018000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,035 | 68.75% |
| CCL240524C00018000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 379 | 65.23% |
| CCL240531C00018000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 248 | 51.56% |
| CCL240607C00018000 | 2024-05-10 1:39PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 200 | 270 | 54.30% |
| CCL240614C00018000 | 2024-05-10 11:53AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | 0.00 | - | 50 | 102 | 44.14% |
| CCL240719C00018000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 191 | 5,592 | 43.07% |
| CCL241018C00018000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 0.59 | 0.59 | 0.62 | -0.09 | -13.24% | 42 | 3,329 | 44.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00018000 | 2024-04-16 12:08PM EDT | 2024-05-17 | 4.00 | 2.98 | 3.60 | 0.00 | - | 2 | 0 | 89.84% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 2024-05-24 | 3.26 | 2.78 | 3.60 | 0.00 | - | - | 0 | 63.28% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 2024-05-31 | 3.12 | 2.72 | 5.25 | 0.00 | - | 2 | 1 | 104.30% |
| CCL240719P00018000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 3.67 | 3.55 | 3.70 | +0.22 | +6.38% | 1 | 1,743 | 39.26% |
| CCL241018P00018000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 3.78 | 3.80 | 4.10 | 0.00 | - | 1 | 854 | 41.55% |
© 2024 Yahoo. All rights reserved.