CCL - Carnival Corporation & plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616C00001000 | 2023-04-19 10:50AM EDT | 1.00 | 8.60 | 9.85 | 10.00 | 0.00 | - | 10 | 118 | 0.00% |
| CCL230616C00002500 | 2023-05-24 9:40AM EDT | 2.50 | 8.30 | 9.60 | 9.75 | 0.00 | - | 1 | 275 | 473.44% |
| CCL230616C00004000 | 2023-05-30 9:30AM EDT | 4.00 | 7.54 | 8.10 | 8.25 | 0.00 | - | 20 | 200 | 337.50% |
| CCL230616C00005000 | 2023-05-24 12:45PM EDT | 5.00 | 5.65 | 7.15 | 7.25 | 0.00 | - | 5 | 898 | 221.88% |
| CCL230616C00006000 | 2023-06-02 2:43PM EDT | 6.00 | 6.25 | 6.15 | 6.25 | +1.00 | +19.05% | 3 | 801 | 181.25% |
| CCL230616C00007000 | 2023-06-01 11:04AM EDT | 7.00 | 4.70 | 5.15 | 5.25 | 0.00 | - | 5 | 13 | 145.31% |
| CCL230616C00007500 | 2023-06-02 3:24PM EDT | 7.50 | 4.78 | 4.65 | 4.75 | +0.43 | +9.89% | 15 | 10,048 | 128.13% |
| CCL230616C00009000 | 2023-06-02 3:57PM EDT | 9.00 | 3.20 | 3.20 | 3.30 | +0.29 | +9.97% | 51 | 8,692 | 110.16% |
| CCL230616C00009500 | 2023-06-02 2:03PM EDT | 9.50 | 2.74 | 2.71 | 2.77 | +0.75 | +37.69% | 39 | 246 | 90.63% |
| CCL230616C00010000 | 2023-06-02 3:58PM EDT | 10.00 | 2.23 | 2.22 | 2.27 | +0.33 | +17.37% | 835 | 29,268 | 77.34% |
| CCL230616C00010500 | 2023-06-02 3:40PM EDT | 10.50 | 1.82 | 1.74 | 1.78 | +0.32 | +21.33% | 38 | 291 | 66.02% |
| CCL230616C00011000 | 2023-06-02 3:53PM EDT | 11.00 | 1.31 | 1.26 | 1.30 | +0.27 | +25.96% | 1,370 | 19,041 | 54.30% |
| CCL230616C00011500 | 2023-06-02 3:46PM EDT | 11.50 | 0.89 | 0.86 | 0.90 | +0.22 | +32.84% | 551 | 880 | 51.95% |
| CCL230616C00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.55 | 0.53 | 0.55 | +0.16 | +41.03% | 2,769 | 2,976 | 50.00% |
| CCL230616C00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.29 | 0.29 | 0.30 | +0.08 | +38.10% | 8,238 | 27,956 | 47.66% |
| CCL230616C00013000 | 2023-06-02 3:59PM EDT | 13.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 1,409 | 910 | 46.88% |
| CCL230616C00013500 | 2023-06-02 3:57PM EDT | 13.50 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 272 | 1,409 | 49.22% |
| CCL230616C00014000 | 2023-06-02 3:50PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2,597 | 14,315 | 50.78% |
| CCL230616C00014500 | 2023-06-02 2:18PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 47 | 49 | 54.69% |
| CCL230616C00015000 | 2023-06-02 12:11PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 12,447 | 57.81% |
| CCL230616C00016000 | 2023-06-01 2:27PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,279 | 67.19% |
| CCL230616C00016500 | 2023-05-22 12:40PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 73.44% |
| CCL230616C00017500 | 2023-05-31 3:32PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,207 | 78.13% |
| CCL230616C00019000 | 2023-05-18 3:01PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 1,116 | 101.56% |
| CCL230616C00020000 | 2023-06-02 10:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,413 | 103.13% |
| CCL230616C00022500 | 2023-05-17 3:53PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,877 | 125.00% |
| CCL230616C00025000 | 2023-06-01 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,630 | 143.75% |
| CCL230616C00027500 | 2023-05-18 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,225 | 156.25% |
| CCL230616C00030000 | 2023-04-27 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,815 | 168.75% |
| CCL230616C00032500 | 2023-05-15 10:49AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,041 | 187.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616P00001000 | 2023-03-30 9:30AM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,750 | 562.50% |
| CCL230616P00002500 | 2023-06-01 12:51PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,165 | 325.00% |
| CCL230616P00004000 | 2023-05-18 10:13AM EDT | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 145,184 | 262.50% |
| CCL230616P00005000 | 2023-05-26 1:49PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 29,275 | 187.50% |
| CCL230616P00006000 | 2023-06-01 10:04AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 44,583 | 162.50% |
| CCL230616P00006500 | 2023-06-01 10:47AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 200 | 146.88% |
| CCL230616P00007000 | 2023-05-26 1:40PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 291 | 131.25% |
| CCL230616P00007500 | 2023-06-02 11:10AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 57,997 | 123.44% |
| CCL230616P00008000 | 2023-06-02 11:27AM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 4,796 | 103.13% |
| CCL230616P00008500 | 2023-06-02 3:26PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 741 | 127 | 99.22% |
| CCL230616P00009000 | 2023-06-02 3:49PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 333 | 23,461 | 89.06% |
| CCL230616P00009500 | 2023-06-02 1:29PM EDT | 9.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 13 | 914 | 78.13% |
| CCL230616P00010000 | 2023-06-02 3:00PM EDT | 10.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 457 | 35,310 | 70.31% |
| CCL230616P00010500 | 2023-06-02 3:16PM EDT | 10.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 981 | 2,884 | 59.38% |
| CCL230616P00011000 | 2023-06-02 3:45PM EDT | 11.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 465 | 12,732 | 53.52% |
| CCL230616P00011500 | 2023-06-02 3:33PM EDT | 11.50 | 0.16 | 0.17 | 0.19 | -0.13 | -44.83% | 594 | 1,262 | 50.59% |
| CCL230616P00012000 | 2023-06-02 3:56PM EDT | 12.00 | 0.35 | 0.33 | 0.35 | -0.18 | -33.96% | 612 | 17,622 | 47.66% |
| CCL230616P00012500 | 2023-06-02 3:41PM EDT | 12.50 | 0.55 | 0.58 | 0.61 | -0.29 | -34.52% | 287 | 24,697 | 46.48% |
| CCL230616P00013000 | 2023-06-02 1:43PM EDT | 13.00 | 0.94 | 0.92 | 0.96 | -0.31 | -24.80% | 62 | 86 | 45.70% |
| CCL230616P00013500 | 2023-06-01 12:46PM EDT | 13.50 | 1.83 | 1.34 | 1.40 | 0.00 | - | 2 | 5 | 49.22% |
| CCL230616P00014000 | 2023-05-24 11:25AM EDT | 14.00 | 3.40 | 1.79 | 1.86 | 0.00 | - | 1 | 15 | 50.78% |
| CCL230616P00015000 | 2023-05-30 9:46AM EDT | 15.00 | 3.40 | 2.76 | 2.90 | 0.00 | - | 3 | 15 | 53.13% |
| CCL230616P00015500 | 2023-05-30 9:46AM EDT | 15.50 | 3.90 | 3.25 | 3.35 | 0.00 | - | 8 | 0 | 72.66% |
| CCL230616P00016000 | 2023-02-16 10:35AM EDT | 16.00 | 4.35 | 7.35 | 7.50 | 0.00 | - | 3 | 32 | 522.85% |
| CCL230616P00017500 | 2023-02-16 10:49AM EDT | 17.50 | 5.65 | 8.85 | 9.00 | 0.00 | - | 1 | 339 | 557.23% |
| CCL230616P00019000 | 2023-02-02 11:53AM EDT | 19.00 | 6.86 | 7.85 | 7.95 | 0.00 | - | 1 | 0 | 305.27% |
| CCL230616P00020000 | 2023-05-30 9:30AM EDT | 20.00 | 8.40 | 7.75 | 7.90 | 0.00 | - | 10 | 1 | 103.13% |
| CCL230616P00022500 | 2023-01-05 1:19PM EDT | 22.50 | 13.69 | 10.60 | 10.95 | 0.00 | - | 1 | 0 | 269.34% |
| CCL230616P00025000 | 2023-03-03 3:30PM EDT | 25.00 | 13.84 | 14.75 | 14.95 | 0.00 | - | 1 | 1 | 505.27% |
| CCL230616P00027500 | 2022-10-27 11:07AM EDT | 27.50 | 18.70 | 17.70 | 17.85 | 0.00 | - | 1 | 0 | 582.03% |
| CCL230616P00030000 | 2022-11-23 1:41PM EDT | 30.00 | 20.30 | 22.15 | 22.35 | 0.00 | - | 1 | 0 | 824.61% |
| CCL230616P00032500 | 2023-02-01 4:30PM EDT | 32.50 | 21.15 | 21.30 | 21.50 | 0.00 | - | 5 | 0 | 464.45% |
© 2023 Yahoo. All rights reserved.