CCL - Carnival Corporation & plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602C00002000 | 2023-05-25 11:28AM EDT | 2.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL230602C00003000 | 2023-05-25 1:42PM EDT | 3.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL230602C00007000 | 2023-05-19 3:58PM EDT | 7.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL230602C00007500 | 2023-05-30 9:50AM EDT | 7.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CCL230602C00008000 | 2023-05-31 1:16PM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL230602C00008500 | 2023-05-26 1:39PM EDT | 8.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL230602C00009000 | 2023-05-31 11:42AM EDT | 9.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL230602C00009500 | 2023-05-31 12:59PM EDT | 9.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CCL230602C00010000 | 2023-05-31 3:45PM EDT | 10.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| CCL230602C00010500 | 2023-05-31 3:00PM EDT | 10.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| CCL230602C00011000 | 2023-05-31 3:56PM EDT | 11.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| CCL230602C00011500 | 2023-05-31 3:59PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,648 | 0 | 12.50% |
| CCL230602C00012000 | 2023-05-31 3:58PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 25.00% |
| CCL230602C00012500 | 2023-05-31 3:33PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 50.00% |
| CCL230602C00013000 | 2023-05-30 1:46PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 50.00% |
| CCL230602C00013500 | 2023-05-30 10:20AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL230602C00014000 | 2023-05-30 11:20AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CCL230602C00014500 | 2023-05-25 11:31AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| CCL230602C00017000 | 2023-05-17 10:55AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL230602C00017500 | 2023-05-22 1:38PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602P00006000 | 2023-05-11 2:27PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CCL230602P00006500 | 2023-05-19 3:44PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,580 | 0 | 50.00% |
| CCL230602P00007000 | 2023-05-22 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| CCL230602P00007500 | 2023-05-25 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CCL230602P00008000 | 2023-05-31 10:20AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CCL230602P00008500 | 2023-05-31 12:19PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL230602P00009000 | 2023-05-31 11:52AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CCL230602P00009500 | 2023-05-31 3:23PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CCL230602P00010000 | 2023-05-31 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| CCL230602P00010500 | 2023-05-31 3:53PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 25.00% |
| CCL230602P00011000 | 2023-05-31 3:59PM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 12.50% |
| CCL230602P00011500 | 2023-05-31 3:46PM EDT | 11.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| CCL230602P00012000 | 2023-05-31 2:00PM EDT | 12.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL230602P00012500 | 2023-05-31 10:37AM EDT | 12.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCL230602P00013000 | 2023-05-30 1:57PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CCL230602P00013500 | 2023-05-30 10:53AM EDT | 13.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL230602P00014000 | 2023-05-30 9:46AM EDT | 14.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CCL230602P00017000 | 2023-05-30 9:46AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.