CCL - Carnival Corporation & plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609C00004000 | 2023-06-05 9:43AM EDT | 4.00 | 8.15 | 8.35 | 8.50 | 0.00 | - | 1 | 1 | 425.00% |
| CCL230609C00005000 | 2023-06-02 11:04AM EDT | 5.00 | 7.15 | 7.20 | 7.50 | 0.00 | - | 1 | 1 | 350.00% |
| CCL230609C00005500 | 2023-06-01 10:19AM EDT | 5.50 | 5.95 | 6.95 | 7.00 | 0.00 | - | 1 | 1 | 312.50% |
| CCL230609C00006000 | 2023-06-06 9:45AM EDT | 6.00 | 6.40 | 6.35 | 6.50 | +1.25 | +24.27% | 2 | 2 | 275.00% |
| CCL230609C00007000 | 2023-05-16 1:21PM EDT | 7.00 | 3.44 | 5.40 | 5.50 | 0.00 | - | 2 | 2 | 225.00% |
| CCL230609C00007500 | 2023-06-02 11:20AM EDT | 7.50 | 4.75 | 4.65 | 5.00 | 0.00 | - | 4 | 4 | 200.00% |
| CCL230609C00008000 | 2023-06-05 12:39PM EDT | 8.00 | 4.33 | 4.40 | 4.50 | 0.00 | - | 8 | 17 | 175.00% |
| CCL230609C00008500 | 2023-05-19 11:32AM EDT | 8.50 | 2.57 | 3.95 | 4.00 | 0.00 | - | 70 | 76 | 156.25% |
| CCL230609C00009000 | 2023-06-02 1:52PM EDT | 9.00 | 3.22 | 3.45 | 3.50 | 0.00 | - | 181 | 183 | 137.50% |
| CCL230609C00009500 | 2023-06-06 9:31AM EDT | 9.50 | 2.75 | 2.77 | 2.99 | -0.11 | -3.85% | 1 | 290 | 0.00% |
| CCL230609C00010000 | 2023-06-05 3:21PM EDT | 10.00 | 2.31 | 2.42 | 2.51 | 0.00 | - | 56 | 576 | 112.50% |
| CCL230609C00010500 | 2023-06-05 3:13PM EDT | 10.50 | 1.78 | 1.88 | 2.16 | 0.00 | - | 56 | 1,078 | 100.00% |
| CCL230609C00011000 | 2023-06-06 9:51AM EDT | 11.00 | 1.45 | 1.44 | 1.48 | +0.12 | +9.02% | 12 | 1,564 | 0.00% |
| CCL230609C00011500 | 2023-06-06 9:48AM EDT | 11.50 | 0.96 | 0.95 | 1.01 | +0.12 | +14.29% | 13 | 2,800 | 50.00% |
| CCL230609C00012000 | 2023-06-06 9:58AM EDT | 12.00 | 0.55 | 0.51 | 0.54 | +0.10 | +22.22% | 157 | 6,762 | 39.84% |
| CCL230609C00012500 | 2023-06-06 10:02AM EDT | 12.50 | 0.24 | 0.23 | 0.24 | +0.07 | +41.18% | 6,200 | 3,561 | 46.48% |
| CCL230609C00013000 | 2023-06-06 10:01AM EDT | 13.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 412 | 2,007 | 48.44% |
| CCL230609C00013500 | 2023-06-06 9:55AM EDT | 13.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 895 | 52.34% |
| CCL230609C00014000 | 2023-06-05 2:35PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 2,293 | 59.38% |
| CCL230609C00014500 | 2023-06-05 1:16PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 65.63% |
| CCL230609C00015000 | 2023-06-05 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 78.13% |
| CCL230609C00015500 | 2023-05-18 9:45AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 90.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609P00006000 | 2023-04-28 1:57PM EDT | 6.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 100 | 318.75% |
| CCL230609P00006500 | 2023-05-24 11:27AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 250.00% |
| CCL230609P00007000 | 2023-06-02 10:45AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 712 | 225.00% |
| CCL230609P00007500 | 2023-06-06 9:50AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 200.00% |
| CCL230609P00008000 | 2023-06-06 9:50AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 127 | 175.00% |
| CCL230609P00008500 | 2023-05-31 10:48AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 493 | 168.75% |
| CCL230609P00009000 | 2023-06-05 12:15PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 829 | 146.88% |
| CCL230609P00009500 | 2023-06-05 3:06PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 3,577 | 125.00% |
| CCL230609P00010000 | 2023-06-05 12:55PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 1,331 | 106.25% |
| CCL230609P00010500 | 2023-06-06 9:52AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 1,396 | 84.38% |
| CCL230609P00011000 | 2023-06-06 9:36AM EDT | 11.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 5,586 | 70.31% |
| CCL230609P00011500 | 2023-06-06 9:58AM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 147 | 1,332 | 56.25% |
| CCL230609P00012000 | 2023-06-06 10:02AM EDT | 12.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 800 | 3,003 | 53.52% |
| CCL230609P00012500 | 2023-06-06 10:01AM EDT | 12.50 | 0.29 | 0.26 | 0.28 | -0.07 | -19.44% | 104 | 1,084 | 51.17% |
| CCL230609P00013000 | 2023-06-06 9:54AM EDT | 13.00 | 0.63 | 0.60 | 0.63 | -0.13 | -17.11% | 8 | 116 | 55.86% |
| CCL230609P00013500 | 2023-06-05 10:37AM EDT | 13.50 | 1.30 | 1.04 | 1.12 | 0.00 | - | 1 | 41 | 71.09% |
| CCL230609P00014000 | 2023-06-02 3:37PM EDT | 14.00 | 1.75 | 1.52 | 1.59 | 0.00 | - | 10 | 10 | 82.81% |
| CCL230609P00014500 | 2023-05-25 9:52AM EDT | 14.50 | 3.40 | 1.86 | 2.26 | 0.00 | - | - | 0 | 103.13% |
| CCL230609P00015000 | 2023-06-05 2:05PM EDT | 15.00 | 2.67 | 2.51 | 2.60 | 0.00 | - | 2 | 5 | 117.19% |
| CCL230609P00016000 | 2023-05-30 9:46AM EDT | 16.00 | 4.40 | 3.50 | 3.65 | 0.00 | - | - | 0 | 158.59% |
| CCL230609P00016500 | 2023-05-30 9:46AM EDT | 16.50 | 4.90 | 4.00 | 4.10 | 0.00 | - | - | 0 | 157.81% |
| CCL230609P00017000 | 2023-05-30 9:46AM EDT | 17.00 | 5.40 | 4.50 | 4.65 | 0.00 | - | - | 0 | 186.72% |
© 2023 Yahoo. All rights reserved.