Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614C00010000 | 2024-05-22 10:19AM EDT | 10.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CCL240614C00011000 | 2024-05-06 10:21AM EDT | 11.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240614C00012000 | 2024-05-28 9:49AM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CCL240614C00012500 | 2024-05-06 10:03AM EDT | 12.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240614C00013000 | 2024-05-20 9:30AM EDT | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| CCL240614C00013500 | 2024-05-15 10:33AM EDT | 13.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CCL240614C00014000 | 2024-05-28 11:25AM EDT | 14.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| CCL240614C00014500 | 2024-05-28 3:41PM EDT | 14.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 188 | 1,132 | 0.00% |
| CCL240614C00015000 | 2024-05-28 3:34PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 113 | 525 | 0.00% |
| CCL240614C00015500 | 2024-05-28 3:40PM EDT | 15.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 97 | 397 | 0.00% |
| CCL240614C00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 587 | 1,636 | 3.13% |
| CCL240614C00016500 | 2024-05-28 3:46PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 305 | 898 | 6.25% |
| CCL240614C00017000 | 2024-05-28 3:02PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 56 | 1,047 | 12.50% |
| CCL240614C00017500 | 2024-05-28 2:17PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 526 | 12.50% |
| CCL240614C00018000 | 2024-05-28 11:42AM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 1,530 | 12.50% |
| CCL240614C00018500 | 2024-05-23 9:53AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| CCL240614C00019000 | 2024-05-28 9:36AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| CCL240614C00019500 | 2024-05-21 11:13AM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 102 | 25.00% |
| CCL240614C00020000 | 2024-05-21 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| CCL240614C00020500 | 2024-05-28 12:23PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| CCL240614P00010500 | 2024-05-07 10:14AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CCL240614P00011000 | 2024-05-10 11:17AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 100 | 50.00% |
| CCL240614P00011500 | 2024-05-23 11:13AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 50.00% |
| CCL240614P00012000 | 2024-05-20 3:12PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 25.00% |
| CCL240614P00012500 | 2024-05-24 3:15PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 25.00% |
| CCL240614P00013000 | 2024-05-24 10:56AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| CCL240614P00013500 | 2024-05-28 12:28PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 25.00% |
| CCL240614P00014000 | 2024-05-28 2:44PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 12.50% |
| CCL240614P00014500 | 2024-05-28 3:22PM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 163 | 312 | 12.50% |
| CCL240614P00015000 | 2024-05-28 2:39PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 439 | 567 | 6.25% |
| CCL240614P00015500 | 2024-05-28 2:27PM EDT | 15.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 34 | 167 | 1.56% |
| CCL240614P00016000 | 2024-05-28 3:43PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 86 | 218 | 0.00% |
| CCL240614P00016500 | 2024-05-28 1:38PM EDT | 16.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| CCL240614P00017000 | 2024-05-17 2:34PM EDT | 17.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240614P00017500 | 2024-05-28 2:13PM EDT | 17.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CCL240614P00018000 | 2024-05-28 3:18PM EDT | 18.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CCL240614P00018500 | 2024-05-13 3:27PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240614P00019000 | 2024-05-21 1:15PM EDT | 19.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240614P00019500 | 2024-05-21 1:15PM EDT | 19.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.