Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 2024-04-26 10:00AM EDT | 10.00 | 5.15 | 4.30 | 4.40 | 0.00 | - | 1 | 7 | 235.94% |
| CCL240503C00010500 | 2024-04-26 10:00AM EDT | 10.50 | 4.65 | 3.70 | 3.95 | 0.00 | - | 14 | 14 | 184.38% |
| CCL240503C00011500 | 2024-04-30 10:01AM EDT | 11.50 | 2.71 | 2.77 | 2.89 | 0.00 | - | 2 | 7 | 140.63% |
| CCL240503C00012000 | 2024-05-01 10:21AM EDT | 12.00 | 2.31 | 2.31 | 2.41 | -0.79 | -25.48% | 106 | 39 | 138.28% |
| CCL240503C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 1.89 | 1.78 | 1.95 | -0.58 | -23.48% | 5 | 19 | 114.84% |
| CCL240503C00013000 | 2024-04-30 10:31AM EDT | 13.00 | 2.07 | 1.27 | 1.49 | 0.00 | - | 1 | 30 | 95.31% |
| CCL240503C00013500 | 2024-04-29 9:37AM EDT | 13.50 | 1.43 | 0.86 | 0.92 | 0.00 | - | 3 | 43 | 70.70% |
| CCL240503C00014000 | 2024-05-01 10:20AM EDT | 14.00 | 0.48 | 0.47 | 0.49 | -0.41 | -50.62% | 241 | 691 | 60.16% |
| CCL240503C00014500 | 2024-05-01 10:19AM EDT | 14.50 | 0.19 | 0.19 | 0.22 | -0.30 | -61.22% | 309 | 3,689 | 56.64% |
| CCL240503C00015000 | 2024-05-01 10:20AM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 6,401 | 20,391 | 53.13% |
| CCL240503C00015500 | 2024-05-01 10:21AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 833 | 5,709 | 53.91% |
| CCL240503C00016000 | 2024-05-01 10:09AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 77 | 6,219 | 65.63% |
| CCL240503C00016500 | 2024-05-01 9:32AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 9,988 | 79.69% |
| CCL240503C00017000 | 2024-05-01 9:42AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,610 | 84.38% |
| CCL240503C00017500 | 2024-04-29 1:10PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 1,718 | 106.25% |
| CCL240503C00018000 | 2024-04-29 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 442 | 137.50% |
| CCL240503C00018500 | 2024-04-16 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 118.75% |
| CCL240503C00019000 | 2024-04-22 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 1 | 144 | 301.17% |
| CCL240503C00019500 | 2024-04-25 9:53AM EDT | 19.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 10 | 179 | 263.28% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 263 | 249.22% |
| CCL240503C00020500 | 2024-04-04 1:42PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 224 | 181.25% |
| CCL240503C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 19 | 193.75% |
| CCL240503C00021500 | 2024-03-28 11:27AM EDT | 21.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 110 | 213 | 321.09% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 241 | 187.50% |
| CCL240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 218.75% |
| CCL240503C00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 237.50% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 2024-04-23 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 42 | 118.75% |
| CCL240503P00012000 | 2024-04-29 3:04PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 150 | 96.88% |
| CCL240503P00012500 | 2024-04-24 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,178 | 68.75% |
| CCL240503P00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 12 | 570 | 80.47% |
| CCL240503P00013500 | 2024-05-01 10:11AM EDT | 13.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 13 | 664 | 51.56% |
| CCL240503P00014000 | 2024-05-01 10:18AM EDT | 14.00 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 578 | 2,141 | 51.56% |
| CCL240503P00014500 | 2024-05-01 10:20AM EDT | 14.50 | 0.36 | 0.34 | 0.37 | +0.19 | +111.76% | 2,520 | 3,312 | 49.61% |
| CCL240503P00015000 | 2024-05-01 10:13AM EDT | 15.00 | 0.82 | 0.71 | 0.88 | +0.42 | +105.00% | 82 | 9,477 | 63.28% |
| CCL240503P00015500 | 2024-05-01 10:20AM EDT | 15.50 | 1.18 | 1.17 | 1.32 | +0.47 | +66.20% | 919 | 2,330 | 69.53% |
| CCL240503P00016000 | 2024-05-01 10:12AM EDT | 16.00 | 1.79 | 1.49 | 1.93 | +0.79 | +79.00% | 6 | 590 | 65.63% |
| CCL240503P00016500 | 2024-05-01 9:31AM EDT | 16.50 | 1.82 | 1.88 | 2.20 | +0.32 | +21.33% | 2 | 133 | 50.00% |
| CCL240503P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.06 | 2.47 | 2.71 | 0.00 | - | 1 | 25 | 93.75% |
| CCL240503P00017500 | 2024-04-29 2:44PM EDT | 17.50 | 2.42 | 3.10 | 3.40 | 0.00 | - | 3 | 2 | 141.41% |
| CCL240503P00018000 | 2024-04-25 11:05AM EDT | 18.00 | 3.25 | 2.69 | 3.70 | 0.00 | - | 1 | 1 | 50.00% |
| CCL240503P00019000 | 2024-03-28 9:32AM EDT | 19.00 | 2.21 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240503P00019500 | 2024-04-01 9:34AM EDT | 19.50 | 3.08 | 4.65 | 5.25 | 0.00 | - | - | 0 | 196.88% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 22.00 | 6.40 | 7.60 | 8.45 | 0.00 | - | 2 | 0 | 386.72% |
| CCL240503P00024000 | 2024-04-12 10:39AM EDT | 24.00 | 9.50 | 9.55 | 9.75 | 0.00 | - | 1 | 0 | 295.31% |
© 2024 Yahoo. All rights reserved.