CCL - Carnival Corporation & plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119C00001000 | 2023-04-26 2:43PM EDT | 1.00 | 7.90 | 10.25 | 10.40 | 0.00 | - | 5 | 55 | 161.72% |
| CCL240119C00002500 | 2023-05-26 12:12PM EDT | 2.50 | 8.85 | 8.85 | 9.00 | +0.17 | +1.96% | 10 | 503 | 125.39% |
| CCL240119C00004000 | 2023-05-25 3:12PM EDT | 4.00 | 7.32 | 7.50 | 7.60 | 0.00 | - | 27 | 356 | 103.52% |
| CCL240119C00005000 | 2023-05-26 12:12PM EDT | 5.00 | 6.61 | 6.60 | 6.70 | +0.21 | +3.28% | 11 | 2,137 | 92.38% |
| CCL240119C00006000 | 2023-05-26 12:34PM EDT | 6.00 | 5.75 | 5.75 | 5.85 | +0.20 | +3.60% | 3 | 35 | 84.86% |
| CCL240119C00007500 | 2023-05-26 3:00PM EDT | 7.50 | 4.60 | 4.55 | 4.65 | +0.25 | +5.75% | 15 | 7,553 | 75.68% |
| CCL240119C00009000 | 2023-05-26 3:56PM EDT | 9.00 | 3.53 | 3.45 | 3.55 | +0.61 | +20.89% | 3 | 1,715 | 67.87% |
| CCL240119C00010000 | 2023-05-26 3:52PM EDT | 10.00 | 2.85 | 2.83 | 2.95 | +0.15 | +5.56% | 106 | 18,574 | 64.99% |
| CCL240119C00011000 | 2023-05-26 2:28PM EDT | 11.00 | 2.34 | 2.29 | 2.37 | +0.14 | +6.36% | 86 | 1,036 | 61.82% |
| CCL240119C00012500 | 2023-05-26 3:46PM EDT | 12.50 | 1.67 | 1.64 | 1.70 | +0.11 | +7.05% | 228 | 51,507 | 58.98% |
| CCL240119C00014000 | 2023-05-26 3:57PM EDT | 14.00 | 1.17 | 1.12 | 1.19 | +0.06 | +5.41% | 45 | 699 | 56.40% |
| CCL240119C00015000 | 2023-05-26 3:29PM EDT | 15.00 | 0.90 | 0.89 | 0.96 | +0.05 | +5.88% | 213 | 50,177 | 56.06% |
| CCL240119C00016000 | 2023-05-26 3:29PM EDT | 16.00 | 0.70 | 0.69 | 0.72 | +0.06 | +9.38% | 46 | 387 | 54.64% |
| CCL240119C00017500 | 2023-05-26 2:18PM EDT | 17.50 | 0.47 | 0.46 | 0.50 | +0.02 | +4.44% | 3 | 18,734 | 53.61% |
| CCL240119C00020000 | 2023-05-26 3:14PM EDT | 20.00 | 0.27 | 0.24 | 0.28 | +0.03 | +12.50% | 182 | 29,591 | 52.93% |
| CCL240119C00022500 | 2023-05-26 11:51AM EDT | 22.50 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 7 | 12,611 | 53.91% |
| CCL240119C00025000 | 2023-05-26 3:27PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 29 | 24,919 | 55.47% |
| CCL240119C00027500 | 2023-05-24 2:56PM EDT | 27.50 | 0.07 | 0.07 | 0.09 | 0.00 | - | 4 | 16,694 | 57.23% |
| CCL240119C00030000 | 2023-05-26 3:01PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 4 | 27,596 | 59.57% |
| CCL240119C00032500 | 2023-05-25 9:43AM EDT | 32.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 8,150 | 60.94% |
| CCL240119C00035000 | 2023-05-26 12:37PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 88 | 10,565 | 63.28% |
| CCL240119C00037500 | 2023-05-22 1:48PM EDT | 37.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 2,212 | 65.23% |
| CCL240119C00040000 | 2023-05-26 2:29PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 37,528 | 67.19% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119P00001000 | 2023-05-25 3:09PM EDT | 1.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,018 | 146.88% |
| CCL240119P00002500 | 2023-05-11 10:10AM EDT | 2.50 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 6,310 | 105.86% |
| CCL240119P00004000 | 2023-05-22 1:06PM EDT | 4.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 4 | 10,479 | 87.50% |
| CCL240119P00005000 | 2023-05-26 3:20PM EDT | 5.00 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 10 | 44,011 | 78.13% |
| CCL240119P00006000 | 2023-05-22 3:21PM EDT | 6.00 | 0.32 | 0.30 | 0.32 | 0.00 | - | 20 | 6,652 | 71.00% |
| CCL240119P00007500 | 2023-05-26 2:40PM EDT | 7.50 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00% | 109 | 62,575 | 63.77% |
| CCL240119P00009000 | 2023-05-26 3:37PM EDT | 9.00 | 0.95 | 0.92 | 0.96 | -0.07 | -6.86% | 14 | 1,819 | 58.01% |
| CCL240119P00010000 | 2023-05-26 2:42PM EDT | 10.00 | 1.30 | 1.27 | 1.33 | -0.07 | -5.11% | 31 | 60,544 | 55.32% |
| CCL240119P00011000 | 2023-05-26 1:21PM EDT | 11.00 | 1.75 | 1.70 | 1.76 | -0.07 | -3.85% | 15 | 2,929 | 52.64% |
| CCL240119P00012500 | 2023-05-26 3:50PM EDT | 12.50 | 2.55 | 2.50 | 2.55 | -0.15 | -5.56% | 60 | 35,949 | 49.61% |
| CCL240119P00014000 | 2023-05-23 1:30PM EDT | 14.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 5 | 41 | 46.97% |
| CCL240119P00015000 | 2023-05-25 11:15AM EDT | 15.00 | 4.45 | 4.20 | 4.30 | 0.00 | - | 1 | 45,724 | 45.26% |
| CCL240119P00016000 | 2023-05-23 9:56AM EDT | 16.00 | 4.95 | 5.00 | 5.10 | +4.95 | - | - | 1 | 43.21% |
| CCL240119P00017500 | 2023-05-26 12:10PM EDT | 17.50 | 6.35 | 6.30 | 6.40 | -0.75 | -10.56% | 10 | 1,914 | 40.23% |
| CCL240119P00020000 | 2023-05-25 10:02AM EDT | 20.00 | 8.85 | 8.65 | 8.80 | 0.00 | - | 12 | 27 | 41.02% |
| CCL240119P00022500 | 2023-05-23 11:07AM EDT | 22.50 | 11.00 | 11.10 | 11.40 | 0.00 | - | 18 | 1 | 55.37% |
| CCL240119P00025000 | 2023-04-13 3:33PM EDT | 25.00 | 15.21 | 15.10 | 15.30 | 0.00 | - | 4 | 0 | 112.31% |
| CCL240119P00027500 | 2023-02-17 12:00PM EDT | 27.50 | 16.10 | 18.80 | 19.05 | 0.00 | - | 33 | 1 | 154.05% |
| CCL240119P00030000 | 2023-04-28 1:52PM EDT | 30.00 | 20.75 | 18.65 | 18.75 | 0.00 | - | 15 | 0 | 53.91% |
| CCL240119P00032500 | 2022-11-01 11:17AM EDT | 32.50 | 23.29 | 22.25 | 22.70 | 0.00 | - | 1 | 0 | 122.46% |
| CCL240119P00035000 | 2022-12-07 10:47AM EDT | 35.00 | 25.71 | 25.35 | 26.85 | 0.00 | - | 1 | 0 | 160.94% |
| CCL240119P00037500 | 2023-01-26 10:54AM EDT | 37.50 | 26.75 | 26.65 | 27.15 | 0.00 | - | 1 | 0 | 109.96% |
| CCL240119P00040000 | 2023-05-10 10:14AM EDT | 40.00 | 29.25 | 28.60 | 28.85 | 0.00 | - | 32 | 0 | 56.25% |
© 2023 Yahoo. All rights reserved.