Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00005000 | 2024-05-28 11:04AM EDT | 5.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CCL240531C00007500 | 2024-05-28 11:54AM EDT | 7.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| CCL240531C00008000 | 2024-05-28 12:50PM EDT | 8.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| CCL240531C00009000 | 2024-05-28 12:50PM EDT | 9.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| CCL240531C00009500 | 2024-05-28 12:53PM EDT | 9.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| CCL240531C00010000 | 2024-05-28 11:34AM EDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| CCL240531C00010500 | 2024-05-28 12:53PM EDT | 10.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CCL240531C00011000 | 2024-05-28 11:54AM EDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CCL240531C00011500 | 2024-05-16 3:03PM EDT | 11.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCL240531C00012000 | 2024-05-28 9:33AM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00012500 | 2024-05-28 11:30AM EDT | 12.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00013000 | 2024-05-28 9:53AM EDT | 13.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00013500 | 2024-05-24 1:36PM EDT | 13.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240531C00014000 | 2024-05-28 12:47PM EDT | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CCL240531C00014500 | 2024-05-28 2:51PM EDT | 14.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CCL240531C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 0.00% |
| CCL240531C00015500 | 2024-05-28 3:59PM EDT | 15.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,148 | 0 | 0.00% |
| CCL240531C00016000 | 2024-05-28 3:58PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,869 | 0 | 6.25% |
| CCL240531C00016500 | 2024-05-28 3:37PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 12.50% |
| CCL240531C00017000 | 2024-05-28 3:46PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 25.00% |
| CCL240531C00017500 | 2024-05-28 1:42PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| CCL240531C00018000 | 2024-05-28 2:28PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CCL240531C00018500 | 2024-05-28 2:28PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240531C00019000 | 2024-05-23 10:01AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240531C00019500 | 2024-05-23 10:14AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240531C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CCL240531C00020500 | 2024-05-20 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CCL240531C00021000 | 2024-05-22 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-05-23 3:00PM EDT | 10.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240531P00010500 | 2024-05-17 9:44AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240531P00011000 | 2024-05-17 10:28AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CCL240531P00011500 | 2024-05-17 1:28PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240531P00012000 | 2024-05-23 9:57AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240531P00012500 | 2024-05-23 11:10AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| CCL240531P00013000 | 2024-05-24 2:16PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CCL240531P00013500 | 2024-05-28 10:42AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCL240531P00014000 | 2024-05-28 3:54PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| CCL240531P00014500 | 2024-05-28 3:48PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| CCL240531P00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 12.50% |
| CCL240531P00015500 | 2024-05-28 3:59PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 3.13% |
| CCL240531P00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| CCL240531P00016500 | 2024-05-28 3:50PM EDT | 16.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CCL240531P00017000 | 2024-05-23 11:49AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL240531P00017500 | 2024-05-28 12:39PM EDT | 17.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00018000 | 2024-05-15 12:49PM EDT | 18.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531P00018500 | 2024-05-28 9:49AM EDT | 18.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240531P00019000 | 2024-05-20 9:47AM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CCL240531P00019500 | 2024-05-20 12:03PM EDT | 19.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 5.20 | 7.05 | 0.00 | - | - | 5 | 417.97% |
© 2024 Yahoo. All rights reserved.