Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 12.75 | 12.85 | 0.00 | - | - | 5 | 900.00% |
| CCL240517C00010000 | 2024-05-15 1:07PM EDT | 10.00 | 4.83 | 4.75 | 4.85 | +0.21 | +4.55% | 46 | 178 | 193.75% |
| CCL240517C00010500 | 2024-04-25 11:48AM EDT | 10.50 | 4.55 | 4.25 | 4.35 | 0.00 | - | - | 38 | 175.00% |
| CCL240517C00011000 | 2024-05-14 1:02PM EDT | 11.00 | 3.61 | 3.75 | 3.85 | 0.00 | - | 1 | 21 | 153.13% |
| CCL240517C00011500 | 2024-05-14 11:15AM EDT | 11.50 | 3.10 | 3.25 | 3.35 | 0.00 | - | 1 | 2 | 134.38% |
| CCL240517C00012000 | 2024-05-15 10:21AM EDT | 12.00 | 2.80 | 2.78 | 2.84 | +0.25 | +9.80% | 6 | 117 | 50.00% |
| CCL240517C00012500 | 2024-05-13 3:03PM EDT | 12.50 | 2.00 | 2.24 | 2.34 | -0.01 | -0.50% | 2 | 15 | 50.00% |
| CCL240517C00013000 | 2024-05-15 10:53AM EDT | 13.00 | 1.74 | 1.76 | 1.84 | +0.15 | +9.43% | 45 | 689 | 50.00% |
| CCL240517C00013500 | 2024-05-15 2:07PM EDT | 13.50 | 1.33 | 1.12 | 1.32 | +0.20 | +17.70% | 134 | 243 | 0.00% |
| CCL240517C00014000 | 2024-05-15 1:52PM EDT | 14.00 | 0.85 | 0.80 | 0.83 | +0.22 | +34.92% | 1,102 | 5,100 | 0.00% |
| CCL240517C00014500 | 2024-05-15 2:25PM EDT | 14.50 | 0.36 | 0.36 | 0.38 | +0.11 | +37.93% | 910 | 9,955 | 28.91% |
| CCL240517C00015000 | 2024-05-15 2:27PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 25,462 | 28,688 | 31.25% |
| CCL240517C00015500 | 2024-05-15 2:24PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,094 | 11,785 | 39.84% |
| CCL240517C00016000 | 2024-05-15 2:16PM EDT | 16.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 543 | 28,355 | 56.25% |
| CCL240517C00016500 | 2024-05-15 11:52AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 1,795 | 62.50% |
| CCL240517C00017000 | 2024-05-15 11:42AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 19,518 | 81.25% |
| CCL240517C00017500 | 2024-05-10 9:52AM EDT | 17.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 72 | 81.25% |
| CCL240517C00018000 | 2024-05-14 11:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,030 | 93.75% |
| CCL240517C00018500 | 2024-05-06 11:35AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 103.13% |
| CCL240517C00019000 | 2024-05-15 2:30PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -42.86% | 1 | 2,854 | 112.50% |
| CCL240517C00020000 | 2024-05-06 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,748 | 137.50% |
| CCL240517C00021000 | 2024-05-06 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 356 | 150.00% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 187.50% |
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 218.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00009000 | 2024-05-02 11:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2,768 | 50.00% |
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 205 | 206.25% |
| CCL240517P00010500 | 2024-04-30 11:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 301 | 184.38% |
| CCL240517P00011000 | 2024-05-14 10:45AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 137.50% |
| CCL240517P00011500 | 2024-05-07 1:32PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 617 | 140.63% |
| CCL240517P00012000 | 2024-05-14 10:29AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,517 | 121.88% |
| CCL240517P00012500 | 2024-05-14 10:08AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 76 | 93.75% |
| CCL240517P00013000 | 2024-05-15 12:39PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,092 | 68.75% |
| CCL240517P00013500 | 2024-05-15 10:43AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 3,670 | 50.00% |
| CCL240517P00014000 | 2024-05-15 2:10PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 313 | 17,505 | 45.31% |
| CCL240517P00014500 | 2024-05-15 2:21PM EDT | 14.50 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 818 | 4,799 | 36.72% |
| CCL240517P00015000 | 2024-05-15 2:15PM EDT | 15.00 | 0.28 | 0.29 | 0.31 | -0.24 | -46.15% | 2,313 | 20,377 | 41.02% |
| CCL240517P00015500 | 2024-05-15 2:31PM EDT | 15.50 | 0.72 | 0.70 | 0.74 | -0.23 | -26.44% | 51 | 2,066 | 55.08% |
| CCL240517P00016000 | 2024-05-15 1:29PM EDT | 16.00 | 1.19 | 1.16 | 1.24 | -0.21 | -15.00% | 227 | 2,944 | 63.28% |
| CCL240517P00016500 | 2024-05-13 11:49AM EDT | 16.50 | 1.89 | 1.66 | 1.73 | 0.00 | - | 91 | 16 | 79.69% |
| CCL240517P00017000 | 2024-05-15 12:59PM EDT | 17.00 | 2.15 | 2.19 | 2.26 | -0.36 | -14.34% | 70 | 144 | 110.94% |
| CCL240517P00017500 | 2024-05-13 10:29AM EDT | 17.50 | 2.91 | 2.69 | 2.73 | 0.00 | - | 8 | 3 | 120.31% |
| CCL240517P00018000 | 2024-05-14 11:50AM EDT | 18.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | 140 | 6 | 129.69% |
| CCL240517P00018500 | 2024-04-22 11:39AM EDT | 18.50 | 4.33 | 3.65 | 3.75 | 0.00 | - | - | 0 | 143.75% |
| CCL240517P00019000 | 2024-05-09 11:25AM EDT | 19.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 10 | 0 | 157.03% |
| CCL240517P00019500 | 2024-05-09 11:25AM EDT | 19.50 | 4.90 | 4.65 | 4.75 | 0.00 | - | 3 | 1 | 170.31% |
| CCL240517P00020000 | 2024-05-14 11:39AM EDT | 20.00 | 5.45 | 5.15 | 5.25 | 0.00 | - | 86 | 1 | 182.81% |
| CCL240517P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 6.00 | 6.15 | 6.25 | 0.00 | - | 168 | 0 | 206.25% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 478.52% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 10.10 | 10.65 | 0.00 | - | 5 | 0 | 392.97% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.90 | 15.65 | 0.00 | - | 1 | 0 | 431.25% |
© 2024 Yahoo. All rights reserved.