Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 587.50% |
| CCL240719C00002000 | 2024-04-30 12:01PM EDT | 2.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-05-02 1:30PM EDT | 4.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CCL240719C00005000 | 2024-05-09 11:27AM EDT | 5.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 8.45 | 8.60 | 0.00 | - | 14 | 26 | 0.00% |
| CCL240719C00009000 | 2024-05-13 12:44PM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| CCL240719C00010000 | 2024-05-23 3:10PM EDT | 10.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| CCL240719C00011000 | 2024-05-20 3:17PM EDT | 11.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 62 | 66 | 0.00% |
| CCL240719C00012000 | 2024-05-28 10:36AM EDT | 12.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 929 | 0.00% |
| CCL240719C00013000 | 2024-05-28 9:53AM EDT | 13.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 150 | 2,188 | 0.00% |
| CCL240719C00014000 | 2024-05-28 1:23PM EDT | 14.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 23 | 2,031 | 0.00% |
| CCL240719C00015000 | 2024-05-28 3:58PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 234 | 9,370 | 0.00% |
| CCL240719C00016000 | 2024-05-28 3:59PM EDT | 16.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 978 | 30,927 | 1.56% |
| CCL240719C00017000 | 2024-05-28 3:55PM EDT | 17.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 795 | 18,100 | 6.25% |
| CCL240719C00018000 | 2024-05-28 3:50PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 309 | 7,822 | 12.50% |
| CCL240719C00019000 | 2024-05-28 3:50PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,268 | 5,736 | 12.50% |
| CCL240719C00020000 | 2024-05-28 3:54PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,696 | 10,158 | 12.50% |
| CCL240719C00021000 | 2024-05-28 11:45AM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 174 | 4,170 | 25.00% |
| CCL240719C00025000 | 2024-05-28 1:22PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 17,557 | 25.00% |
| CCL240719C00026000 | 2024-05-23 12:13PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 252 | 25.00% |
| CCL240719C00027000 | 2024-05-28 2:52PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 220 | 25.00% |
| CCL240719C00028000 | 2024-05-14 10:41AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 148 | 25.00% |
| CCL240719C00029000 | 2024-05-28 10:18AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| CCL240719C00030000 | 2024-05-28 2:55PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 536 | 50.00% |
| CCL240719C00031000 | 2024-05-22 10:53AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 577 | 50.00% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 113.48% |
| CCL240719C00033000 | 2024-05-03 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 50.00% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 121.09% |
| CCL240719C00035000 | 2024-05-17 10:27AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 50.00% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 95.31% |
| CCL240719C00037000 | 2024-05-21 1:40PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-05-02 12:04PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CCL240719P00009000 | 2024-05-24 3:57PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 25.00% |
| CCL240719P00010000 | 2024-05-23 3:10PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 524 | 25.00% |
| CCL240719P00011000 | 2024-05-28 11:45AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 196 | 11,150 | 25.00% |
| CCL240719P00012000 | 2024-05-28 2:05PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 24,871 | 25.00% |
| CCL240719P00013000 | 2024-05-28 11:48AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 16,248 | 12.50% |
| CCL240719P00014000 | 2024-05-28 3:52PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 14,079 | 6.25% |
| CCL240719P00015000 | 2024-05-28 3:52PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 230 | 23,524 | 3.13% |
| CCL240719P00016000 | 2024-05-28 3:49PM EDT | 16.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 485 | 3,272 | 0.00% |
| CCL240719P00017000 | 2024-05-28 3:36PM EDT | 17.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 5,932 | 0.00% |
| CCL240719P00018000 | 2024-05-28 3:30PM EDT | 18.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 4 | 1,773 | 0.00% |
| CCL240719P00019000 | 2024-05-23 2:00PM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 689 | 0.00% |
| CCL240719P00020000 | 2024-05-28 11:54AM EDT | 20.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| CCL240719P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 10.20 | 11.60 | 0.00 | - | 1 | 0 | 164.26% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 11.50 | 13.60 | 0.00 | - | 1 | 0 | 200.39% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 12.15 | 13.60 | 0.00 | - | 44 | 0 | 175.78% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 12.90 | 14.60 | 0.00 | - | 1 | 0 | 175.39% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 15.15 | 15.60 | 0.00 | - | 1 | 0 | 166.41% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 16.35 | 18.05 | 0.00 | - | 1 | 0 | 212.79% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 17.15 | 18.60 | 0.00 | - | 2 | 0 | 201.95% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 18.25 | 19.60 | 0.00 | - | 1 | 0 | 208.98% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 20.35 | 21.60 | 0.00 | - | 91 | 0 | 220.02% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 21.50 | 21.60 | 0.00 | - | 3 | 0 | 201.95% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 22.40 | 24.50 | 0.00 | - | 86 | 0 | 250.78% |
© 2024 Yahoo. All rights reserved.