CCL - Carnival Corporation & plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:12.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602C00012000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,680 | 6,155 | 25.00% |
| CCL230609C00012000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 0.16 | 0.00 | 0.00 | 0.00 | - | 146 | 1,621 | 12.50% |
| CCL230616C00012000 | 2023-05-26 3:56PM EDT | 2023-06-16 | 0.26 | 0.00 | 0.00 | 0.00 | - | 831 | 2,620 | 6.25% |
| CCL230623C00012000 | 2023-05-26 3:30PM EDT | 2023-06-23 | 0.38 | 0.00 | 0.00 | 0.00 | - | 210 | 1,271 | 6.25% |
| CCL230630C00012000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 560 | 854 | 6.25% |
| CCL230707C00012000 | 2023-05-26 12:26PM EDT | 2023-07-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| CCL230721C00012000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10,691 | 51,635 | 6.25% |
| CCL230818C00012000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 622 | 683 | 3.13% |
| CCL230915C00012000 | 2023-05-26 3:48PM EDT | 2023-09-15 | 1.12 | 0.00 | 0.00 | 0.00 | - | 255 | 10,446 | 3.13% |
| CCL231020C00012000 | 2023-05-26 3:24PM EDT | 2023-10-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4,584 | 8,976 | 3.13% |
| CCL250620C00012000 | 2023-05-26 3:37PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 132 | 1,461 | 1.56% |
| CCL251219C00012000 | 2023-05-26 2:38PM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 754 | 1.56% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602P00012000 | 2023-05-26 1:11PM EDT | 2023-06-02 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| CCL230609P00012000 | 2023-05-26 2:28PM EDT | 2023-06-09 | 0.90 | 0.00 | 0.00 | 0.00 | - | 104 | 130 | 0.00% |
| CCL230616P00012000 | 2023-05-26 1:25PM EDT | 2023-06-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 34 | 17,483 | 0.00% |
| CCL230623P00012000 | 2023-05-26 2:26PM EDT | 2023-06-23 | 1.10 | 0.00 | 0.00 | 0.00 | - | 79 | 83 | 0.00% |
| CCL230630P00012000 | 2023-05-17 3:40PM EDT | 2023-06-30 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| CCL230721P00012000 | 2023-05-26 3:52PM EDT | 2023-07-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 125 | 7,386 | 0.00% |
| CCL230818P00012000 | 2023-05-26 3:50PM EDT | 2023-08-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| CCL230915P00012000 | 2023-05-26 1:59PM EDT | 2023-09-15 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 5,418 | 0.00% |
| CCL231020P00012000 | 2023-05-26 1:50PM EDT | 2023-10-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 29 | 285 | 0.00% |
| CCL250620P00012000 | 2023-05-26 1:50PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 790 | 0.00% |
| CCL251219P00012000 | 2023-05-18 9:45AM EDT | 2025-12-19 | 3.94 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 0.00% |
© 2023 Yahoo. All rights reserved.