CCL - Carnival Corporation & plc
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:8.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602C00008000 | 2023-05-31 1:16PM EDT | 2023-06-02 | 3.05 | 3.75 | 3.95 | 0.00 | - | 4 | 27 | 50.00% |
| CCL230609C00008000 | 2023-06-01 10:47AM EDT | 2023-06-09 | 3.70 | 3.80 | 3.90 | +0.35 | +10.45% | 9 | 20 | 50.00% |
| CCL230623C00008000 | 2023-05-25 10:33AM EDT | 2023-06-23 | 3.07 | 3.85 | 3.95 | 0.00 | - | 20 | 30 | 97.66% |
| CCL230721C00008000 | 2023-06-01 2:40PM EDT | 2023-07-21 | 4.00 | 3.90 | 4.05 | +0.50 | +14.29% | 23 | 969 | 80.47% |
| CCL230818C00008000 | 2023-06-01 9:44AM EDT | 2023-08-18 | 3.55 | 4.00 | 4.15 | +0.10 | +2.90% | 1 | 18 | 76.17% |
| CCL230915C00008000 | 2023-05-30 10:12AM EDT | 2023-09-15 | 3.84 | 4.10 | 4.25 | 0.00 | - | 3 | 1,100 | 73.63% |
| CCL231020C00008000 | 2023-05-30 10:44AM EDT | 2023-10-20 | 3.95 | 4.30 | 4.40 | 0.00 | - | 28 | 306 | 75.20% |
| CCL251219C00008000 | 2023-05-30 11:15AM EDT | 2025-12-19 | 6.11 | 6.35 | 6.70 | 0.00 | - | 1 | 213 | 73.29% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602P00008000 | 2023-05-31 10:20AM EDT | 2023-06-02 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 342 | 368.75% |
| CCL230609P00008000 | 2023-05-26 1:56PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 131.25% |
| CCL230616P00008000 | 2023-06-01 3:31PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,032 | 4,477 | 104.69% |
| CCL230623P00008000 | 2023-05-31 10:48AM EDT | 2023-06-23 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 77 | 89.06% |
| CCL230630P00008000 | 2023-05-31 10:55AM EDT | 2023-06-30 | 0.08 | 0.04 | 0.08 | 0.00 | - | 2 | 623 | 88.67% |
| CCL230721P00008000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 47 | 20,253 | 73.05% |
| CCL230818P00008000 | 2023-05-30 10:13AM EDT | 2023-08-18 | 0.20 | 0.15 | 0.16 | 0.00 | - | 30 | 180 | 68.16% |
| CCL230915P00008000 | 2023-06-01 3:14PM EDT | 2023-09-15 | 0.23 | 0.21 | 0.24 | -0.07 | -23.33% | 131 | 21,902 | 65.23% |
| CCL231020P00008000 | 2023-06-01 3:58PM EDT | 2023-10-20 | 0.33 | 0.32 | 0.39 | -0.11 | -25.00% | 4,578 | 14,311 | 66.02% |
| CCL251219P00008000 | 2023-05-30 10:31AM EDT | 2025-12-19 | 2.10 | 1.71 | 2.00 | 0.00 | - | 3 | 170 | 57.03% |
© 2023 Yahoo. All rights reserved.