Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240510C00020000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240517C00020000 | 2024-04-25 12:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL240524C00020000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240621C00020000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| CCL240719C00020000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| CCL241018C00020000 | 2024-04-25 3:10PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| CCL250117C00020000 | 2024-04-25 3:25PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 6.25% |
| CCL250620C00020000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CCL251219C00020000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCL260116C00020000 | 2024-04-25 9:49AM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CCL261218C00020000 | 2024-04-25 2:26PM EDT | 2026-12-18 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 2024-04-26 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 379.69% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00020000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 4.87 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| CCL241018P00020000 | 2024-04-25 9:38AM EDT | 2024-10-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL250117P00020000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116P00020000 | 2024-04-18 9:52AM EDT | 2026-01-16 | 6.56 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.