CCL - Carnival Corporation & plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:4.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616C00004000 | 2023-05-30 9:30AM EDT | 2023-06-16 | 7.54 | 7.75 | 7.90 | 0.00 | - | 20 | 200 | 281.25% |
| CCL230721C00004000 | 2023-06-01 12:22PM EDT | 2023-07-21 | 7.77 | 7.80 | 7.95 | +1.52 | +24.32% | 6 | 13 | 140.63% |
| CCL230915C00004000 | 2023-05-04 10:39AM EDT | 2023-09-15 | 5.40 | 7.80 | 8.00 | 0.00 | - | 2 | 74 | 108.59% |
| CCL231020C00004000 | 2023-05-05 3:53PM EDT | 2023-10-20 | 6.20 | 7.90 | 8.05 | 0.00 | - | 4 | 8 | 113.28% |
| CCL240119C00004000 | 2023-05-30 10:45AM EDT | 2024-01-19 | 7.68 | 8.00 | 8.15 | 0.00 | - | 2 | 356 | 101.95% |
| CCL240621C00004000 | 2023-06-01 9:39AM EDT | 2024-06-21 | 7.85 | 8.25 | 8.40 | +0.25 | +3.29% | 13 | 43 | 99.02% |
| CCL250117C00004000 | 2023-05-15 9:37AM EDT | 2025-01-17 | 6.65 | 8.50 | 8.80 | 0.00 | - | 12 | 117 | 97.07% |
| CCL250620C00004000 | 2023-05-24 3:52PM EDT | 2025-06-20 | 7.63 | 8.65 | 9.20 | 0.00 | - | 18 | 7 | 98.73% |
| CCL251219C00004000 | 2023-05-30 3:03PM EDT | 2025-12-19 | 8.65 | 8.60 | 9.15 | 0.00 | - | 5 | 72 | 86.57% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616P00004000 | 2023-05-18 10:13AM EDT | 2023-06-16 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 145,184 | 218.75% |
| CCL230721P00004000 | 2023-05-24 2:28PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,293 | 131.25% |
| CCL230915P00004000 | 2023-06-01 3:09PM EDT | 2023-09-15 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1,000 | 1,752 | 104.69% |
| CCL231020P00004000 | 2023-06-01 3:24PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2 | 1,579 | 97.66% |
| CCL240119P00004000 | 2023-05-22 1:06PM EDT | 2024-01-19 | 0.14 | 0.12 | 0.13 | 0.00 | - | 4 | 10,479 | 88.28% |
| CCL240621P00004000 | 2023-05-24 3:58PM EDT | 2024-06-21 | 0.29 | 0.20 | 0.27 | 0.00 | - | 1 | 958 | 80.08% |
| CCL250117P00004000 | 2023-06-01 3:48PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.51 | -0.02 | -4.55% | 10 | 34,248 | 79.20% |
| CCL250620P00004000 | 2023-06-01 1:37PM EDT | 2025-06-20 | 0.59 | 0.52 | 0.68 | -0.03 | -4.84% | 50 | 3,905 | 77.25% |
| CCL251219P00004000 | 2023-05-19 3:21PM EDT | 2025-12-19 | 0.84 | 0.58 | 0.82 | 0.00 | - | 1 | 47 | 73.54% |
© 2023 Yahoo. All rights reserved.