CCL - Carnival Corporation & plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:7.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609C00007000 | 2023-05-16 1:21PM EDT | 2023-06-09 | 3.44 | 5.95 | 6.15 | 0.00 | - | 2 | 2 | 331.25% |
| CCL230616C00007000 | 2023-06-06 11:28AM EDT | 2023-06-16 | 5.70 | 5.95 | 6.10 | 0.00 | - | 6 | 16 | 225.00% |
| CCL230721C00007000 | 2023-06-06 2:42PM EDT | 2023-07-21 | 5.85 | 6.00 | 6.20 | 0.00 | - | 1 | 437 | 106.25% |
| CCL230818C00007000 | 2023-05-31 3:06PM EDT | 2023-08-18 | 4.30 | 6.05 | 6.25 | 0.00 | - | 4 | 2 | 93.75% |
| CCL230915C00007000 | 2023-06-07 3:29PM EDT | 2023-09-15 | 6.25 | 6.10 | 6.30 | +0.24 | +3.99% | 7 | 323 | 86.72% |
| CCL231020C00007000 | 2023-06-07 1:35PM EDT | 2023-10-20 | 6.35 | 6.25 | 6.40 | +1.20 | +23.30% | 4 | 87 | 86.91% |
| CCL250620C00007000 | 2023-06-05 9:33AM EDT | 2025-06-20 | 6.95 | 7.65 | 7.90 | 0.00 | - | 1 | 162 | 77.30% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609P00007000 | 2023-06-02 10:45AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 712 | 275.00% |
| CCL230616P00007000 | 2023-05-26 1:40PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 291 | 162.50% |
| CCL230623P00007000 | 2023-06-05 10:12AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 800 | 125.00% |
| CCL230630P00007000 | 2023-06-06 12:06PM EDT | 2023-06-30 | 0.01 | 0.01 | 0.04 | 0.00 | - | 388 | 426 | 121.88% |
| CCL230721P00007000 | 2023-06-07 12:15PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 45,108 | 91.41% |
| CCL230818P00007000 | 2023-06-02 9:35AM EDT | 2023-08-18 | 0.08 | 0.03 | 0.05 | 0.00 | - | 34 | 352 | 75.00% |
| CCL230915P00007000 | 2023-06-07 3:35PM EDT | 2023-09-15 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 4,627 | 28,390 | 71.88% |
| CCL231020P00007000 | 2023-06-07 12:46PM EDT | 2023-10-20 | 0.15 | 0.13 | 0.14 | -0.06 | -28.57% | 202 | 8,668 | 70.51% |
| CCL250620P00007000 | 2023-05-11 1:26PM EDT | 2025-06-20 | 1.61 | 1.05 | 1.26 | 0.00 | - | 5 | 1,484 | 62.40% |
© 2023 Yahoo. All rights reserved.