Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-04-25 9:45AM EDT | 1.00 | 13.97 | 13.60 | 15.40 | 0.00 | - | 2 | 3 | 0.00% |
| CCL241018C00002000 | 2024-06-03 2:20PM EDT | 2.00 | 13.74 | 14.15 | 14.80 | 0.00 | - | 2 | 3 | 254.30% |
| CCL241018C00004000 | 2024-03-19 9:52AM EDT | 4.00 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 2 | 0.00% |
| CCL241018C00005000 | 2024-05-24 11:11AM EDT | 5.00 | 10.13 | 10.05 | 11.90 | 0.00 | - | 2 | 15 | 155.47% |
| CCL241018C00006000 | 2024-05-07 2:32PM EDT | 6.00 | 8.45 | 10.00 | 10.85 | 0.00 | - | 1 | 1 | 128.52% |
| CCL241018C00008000 | 2024-06-10 12:58PM EDT | 8.00 | 8.70 | 6.70 | 8.80 | -0.10 | -1.14% | 9 | 1,111 | 91.80% |
| CCL241018C00010000 | 2024-06-07 12:55PM EDT | 10.00 | 6.84 | 6.70 | 6.90 | 0.00 | - | 11 | 484 | 67.97% |
| CCL241018C00011000 | 2024-06-10 3:38PM EDT | 11.00 | 5.98 | 5.10 | 5.95 | -0.22 | -3.55% | 1 | 141 | 66.31% |
| CCL241018C00012000 | 2024-06-10 2:26PM EDT | 12.00 | 5.02 | 4.90 | 5.35 | -0.16 | -3.09% | 16 | 2,217 | 63.67% |
| CCL241018C00013000 | 2024-06-07 3:36PM EDT | 13.00 | 4.20 | 4.10 | 4.30 | -0.14 | -3.23% | 17 | 634 | 55.66% |
| CCL241018C00014000 | 2024-06-10 2:20PM EDT | 14.00 | 3.40 | 3.30 | 3.40 | -0.15 | -4.23% | 10 | 3,326 | 51.56% |
| CCL241018C00015000 | 2024-06-10 3:30PM EDT | 15.00 | 2.70 | 2.34 | 3.05 | -0.13 | -4.59% | 39 | 7,772 | 58.74% |
| CCL241018C00016000 | 2024-06-10 2:54PM EDT | 16.00 | 2.10 | 2.06 | 2.11 | -0.06 | -2.78% | 46 | 6,277 | 47.31% |
| CCL241018C00017000 | 2024-06-10 3:48PM EDT | 17.00 | 1.59 | 1.57 | 1.59 | -0.11 | -6.47% | 437 | 6,410 | 45.46% |
| CCL241018C00018000 | 2024-06-10 3:44PM EDT | 18.00 | 1.21 | 1.17 | 1.20 | -0.06 | -4.72% | 173 | 4,466 | 44.82% |
| CCL241018C00019000 | 2024-06-10 3:24PM EDT | 19.00 | 0.87 | 0.86 | 0.89 | -0.01 | -1.14% | 74 | 10,148 | 44.29% |
| CCL241018C00020000 | 2024-06-10 2:20PM EDT | 20.00 | 0.64 | 0.62 | 0.65 | -0.03 | -4.48% | 292 | 8,785 | 43.85% |
| CCL241018C00022000 | 2024-06-10 3:37PM EDT | 22.00 | 0.32 | 0.31 | 0.38 | -0.03 | -8.57% | 22 | 6,488 | 45.02% |
| CCL241018C00025000 | 2024-06-10 11:37AM EDT | 25.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 20 | 7,389 | 44.53% |
| CCL241018C00027000 | 2024-06-06 3:10PM EDT | 27.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 7 | 969 | 47.27% |
| CCL241018C00030000 | 2024-05-28 12:51PM EDT | 30.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 100 | 1,132 | 50.39% |
| CCL241018C00032000 | 2024-06-10 2:06PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 135 | 3,272 | 51.56% |
| CCL241018C00035000 | 2024-06-10 12:22PM EDT | 35.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 100 | 643 | 52.34% |
| CCL241018C00037000 | 2024-06-10 12:44PM EDT | 37.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 10 | 298 | 62.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-02-21 3:35PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 203.13% |
| CCL241018P00002000 | 2023-12-20 4:54PM EDT | 2.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 165.63% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 2 | 51 | 184.77% |
| CCL241018P00004000 | 2024-05-16 12:29PM EDT | 4.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 963 | 1,007 | 164.06% |
| CCL241018P00005000 | 2024-05-30 1:36PM EDT | 5.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 480 | 0 | 117.19% |
| CCL241018P00006000 | 2024-05-24 10:28AM EDT | 6.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 20 | 4,700 | 121.09% |
| CCL241018P00008000 | 2024-06-07 10:22AM EDT | 8.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 5 | 0 | 70.70% |
| CCL241018P00010000 | 2024-06-10 10:07AM EDT | 10.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 10 | 26,675 | 50.78% |
| CCL241018P00011000 | 2024-06-07 12:21PM EDT | 11.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 5 | 0 | 47.46% |
| CCL241018P00012000 | 2024-06-07 12:33PM EDT | 12.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 14,587 | 46.39% |
| CCL241018P00013000 | 2024-06-10 11:38AM EDT | 13.00 | 0.35 | 0.31 | 0.34 | +0.03 | +9.38% | 172 | 0 | 42.29% |
| CCL241018P00014000 | 2024-06-10 12:07PM EDT | 14.00 | 0.58 | 0.52 | 0.55 | +0.04 | +7.41% | 34 | 17,983 | 40.92% |
| CCL241018P00015000 | 2024-06-10 3:30PM EDT | 15.00 | 0.83 | 0.79 | 0.83 | +0.04 | +5.06% | 155 | 15,601 | 39.16% |
| CCL241018P00016000 | 2024-06-10 3:31PM EDT | 16.00 | 1.21 | 1.21 | 1.24 | +0.02 | +1.68% | 49 | 4,648 | 38.43% |
| CCL241018P00017000 | 2024-06-10 3:35PM EDT | 17.00 | 1.71 | 1.70 | 1.74 | +0.06 | +3.64% | 24 | 5,062 | 37.35% |
| CCL241018P00018000 | 2024-06-06 1:08PM EDT | 18.00 | 2.25 | 2.31 | 2.34 | 0.00 | - | 17 | 949 | 36.23% |
| CCL241018P00019000 | 2024-06-07 1:46PM EDT | 19.00 | 2.95 | 2.60 | 3.55 | 0.00 | - | 75 | 1,226 | 49.41% |
| CCL241018P00020000 | 2024-06-07 1:30PM EDT | 20.00 | 3.75 | 3.75 | 3.85 | 0.00 | - | 6 | 0 | 35.16% |
| CCL241018P00022000 | 2024-06-05 2:16PM EDT | 22.00 | 5.19 | 5.45 | 5.85 | 0.00 | - | 1 | 247 | 45.07% |
| CCL241018P00025000 | 2024-06-06 11:59AM EDT | 25.00 | 8.13 | 8.40 | 9.15 | 0.00 | - | 10 | 18 | 53.81% |
| CCL241018P00027000 | 2024-04-12 10:40AM EDT | 27.00 | 12.50 | 12.50 | 12.60 | 0.00 | - | 773 | 0 | 117.97% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.50 | 16.60 | 0.00 | - | 1 | 0 | 142.29% |
| CCL241018P00032000 | 2024-04-12 10:42AM EDT | 32.00 | 17.50 | 17.15 | 18.60 | 0.00 | - | 2 | 0 | 144.14% |
| CCL241018P00035000 | 2024-06-03 1:35PM EDT | 35.00 | 19.40 | 17.65 | 19.30 | 0.00 | - | 1 | 0 | 104.88% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 22.50 | 22.60 | 0.00 | - | 3 | 0 | 149.12% |
© 2024 Yahoo. All rights reserved.