Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00010500 | 2024-05-24 2:46PM EDT | 10.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628C00012000 | 2024-05-28 10:06AM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628C00012500 | 2024-05-23 11:24AM EDT | 12.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCL240628C00013000 | 2024-05-22 11:31AM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628C00013500 | 2024-05-23 10:14AM EDT | 13.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628C00014000 | 2024-05-28 11:26AM EDT | 14.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240628C00014500 | 2024-05-28 3:42PM EDT | 14.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CCL240628C00015000 | 2024-05-28 3:53PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| CCL240628C00015500 | 2024-05-28 3:43PM EDT | 15.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CCL240628C00016000 | 2024-05-28 3:45PM EDT | 16.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| CCL240628C00016500 | 2024-05-28 3:59PM EDT | 16.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| CCL240628C00017000 | 2024-05-28 3:46PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| CCL240628C00017500 | 2024-05-28 3:44PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 12.50% |
| CCL240628C00018000 | 2024-05-28 3:25PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 12.50% |
| CCL240628C00018500 | 2024-05-28 3:11PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CCL240628C00019000 | 2024-05-28 2:27PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| CCL240628C00019500 | 2024-05-28 10:14AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CCL240628C00020000 | 2024-05-28 2:15PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CCL240628C00021000 | 2024-05-24 1:02PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240628C00022000 | 2024-05-22 3:55PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00010000 | 2024-05-14 9:36AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240628P00010500 | 2024-05-17 12:46PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240628P00011000 | 2024-05-23 1:41PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL240628P00011500 | 2024-05-28 12:21PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240628P00012000 | 2024-05-28 12:21PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240628P00012500 | 2024-05-28 11:58AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CCL240628P00013000 | 2024-05-28 12:35PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCL240628P00013500 | 2024-05-28 3:21PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CCL240628P00014000 | 2024-05-28 2:45PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCL240628P00014500 | 2024-05-28 3:27PM EDT | 14.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CCL240628P00015000 | 2024-05-28 3:44PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CCL240628P00015500 | 2024-05-28 12:13PM EDT | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CCL240628P00016000 | 2024-05-24 2:58PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CCL240628P00016500 | 2024-05-13 2:25PM EDT | 16.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628P00017000 | 2024-05-23 2:05PM EDT | 17.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240628P00017500 | 2024-05-28 12:52PM EDT | 17.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240628P00019000 | 2024-05-20 1:24PM EDT | 19.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240628P00020000 | 2024-05-20 1:21PM EDT | 20.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.