Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00010000 | 2024-05-23 3:03PM EDT | 10.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240607C00010500 | 2024-05-24 10:31AM EDT | 10.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240607C00011000 | 2024-05-28 12:39PM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240607C00011500 | 2024-05-06 9:47AM EDT | 11.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 12.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240607C00012500 | 2024-05-23 2:00PM EDT | 12.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240607C00013000 | 2024-05-21 10:50AM EDT | 13.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| CCL240607C00013500 | 2024-05-28 10:48AM EDT | 13.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CCL240607C00014000 | 2024-05-28 11:26AM EDT | 14.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 400 | 0.00% |
| CCL240607C00014500 | 2024-05-28 2:30PM EDT | 14.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 48 | 421 | 0.00% |
| CCL240607C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 181 | 1,235 | 0.00% |
| CCL240607C00015500 | 2024-05-28 3:59PM EDT | 15.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,048 | 2,458 | 0.00% |
| CCL240607C00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,375 | 2,209 | 6.25% |
| CCL240607C00016500 | 2024-05-28 3:56PM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,092 | 1,543 | 12.50% |
| CCL240607C00017000 | 2024-05-28 3:33PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 786 | 12.50% |
| CCL240607C00017500 | 2024-05-28 11:24AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 6,186 | 25.00% |
| CCL240607C00018000 | 2024-05-28 10:01AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 431 | 25.00% |
| CCL240607C00018500 | 2024-05-28 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 225 | 25.00% |
| CCL240607C00019000 | 2024-05-28 10:28AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 343 | 25.00% |
| CCL240607C00019500 | 2024-05-21 11:24AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 30 | 25.00% |
| CCL240607C00020000 | 2024-05-23 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 50.00% |
| CCL240607C00021000 | 2024-05-20 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010000 | 2024-05-23 3:03PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 125 | 50.00% |
| CCL240607P00011000 | 2024-05-10 1:37PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 50.00% |
| CCL240607P00011500 | 2024-05-23 12:47PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 50.00% |
| CCL240607P00012000 | 2024-05-28 12:30PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 173 | 50.00% |
| CCL240607P00012500 | 2024-05-28 12:56PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 735 | 25.00% |
| CCL240607P00013000 | 2024-05-24 3:38PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 424 | 25.00% |
| CCL240607P00013500 | 2024-05-28 12:21PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 25.00% |
| CCL240607P00014000 | 2024-05-28 3:49PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 302 | 25.00% |
| CCL240607P00014500 | 2024-05-28 3:17PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 265 | 449 | 12.50% |
| CCL240607P00015000 | 2024-05-28 3:40PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 338 | 629 | 6.25% |
| CCL240607P00015500 | 2024-05-28 4:00PM EDT | 15.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,447 | 1,544 | 3.13% |
| CCL240607P00016000 | 2024-05-28 3:57PM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 163 | 694 | 0.00% |
| CCL240607P00016500 | 2024-05-23 12:53PM EDT | 16.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| CCL240607P00017000 | 2024-05-23 12:08PM EDT | 17.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| CCL240607P00017500 | 2024-05-28 3:53PM EDT | 17.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 145 | 0.00% |
| CCL240607P00018000 | 2024-05-17 2:35PM EDT | 18.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| CCL240607P00018500 | 2024-05-13 3:29PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.