Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 168.75% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 115 | 125.00% |
| CCL240517C00025000 | 2024-04-09 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 62 | 88.28% |
| CCL240621C00025000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 7,635 | 63.28% |
| CCL240719C00025000 | 2024-04-19 9:58AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 7 | 14,215 | 52.34% |
| CCL241018C00025000 | 2024-04-19 9:31AM EDT | 2024-10-18 | 0.10 | 0.04 | 0.10 | -0.01 | -9.09% | 1 | 946 | 46.39% |
| CCL250117C00025000 | 2024-04-19 2:14PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.26 | -0.02 | -6.90% | 50 | 23,738 | 46.48% |
| CCL250620C00025000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 0.67 | 0.37 | 0.61 | 0.00 | - | 43 | 3,458 | 46.92% |
| CCL251219C00025000 | 2024-04-19 11:59AM EDT | 2025-12-19 | 1.07 | 0.97 | 1.10 | -0.14 | -11.57% | 1 | 6,692 | 48.12% |
| CCL260116C00025000 | 2024-04-19 11:40AM EDT | 2026-01-16 | 1.19 | 1.07 | 1.15 | -0.04 | -3.25% | 1 | 2,460 | 47.85% |
| CCL261218C00025000 | 2024-04-19 2:23PM EDT | 2026-12-18 | 2.04 | 0.87 | 2.13 | -0.10 | -4.67% | 11 | 2,140 | 50.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 2024-05-17 | 10.45 | 9.65 | 11.90 | 0.00 | - | 5 | 0 | 218.26% |
| CCL240621P00025000 | 2024-04-12 10:42AM EDT | 2024-06-21 | 10.50 | 10.10 | 11.60 | 0.00 | - | 1 | 0 | 128.91% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 2024-07-19 | 10.50 | 9.95 | 11.80 | 0.00 | - | 1 | 0 | 116.65% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 2024-10-18 | 10.45 | 8.90 | 11.85 | 0.00 | - | 1 | 17 | 84.08% |
| CCL250117P00025000 | 2024-04-12 10:48AM EDT | 2025-01-17 | 10.50 | 9.85 | 10.95 | 0.00 | - | 259 | 16 | 35.74% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 2025-06-20 | 10.55 | 8.50 | 11.90 | 0.00 | - | 151 | 228 | 55.96% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 2025-12-19 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 0.00% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 11.45 | 10.85 | 12.00 | 0.00 | - | 1 | 27 | 47.46% |
© 2024 Yahoo. All rights reserved.