Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-26 1:34PM EDT | 1.00 | 14.00 | 13.40 | 15.75 | 0.00 | - | 1 | 897 | 0.00% |
| CCL250117C00002500 | 2024-05-21 10:18AM EDT | 2.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL250117C00003000 | 2024-05-09 10:19AM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117C00004000 | 2024-05-06 10:50AM EDT | 4.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117C00005000 | 2024-05-23 11:21AM EDT | 5.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL250117C00006000 | 2024-05-28 2:28PM EDT | 6.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL250117C00007500 | 2024-05-24 9:53AM EDT | 7.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117C00010000 | 2024-05-28 3:50PM EDT | 10.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CCL250117C00011000 | 2024-05-28 3:59PM EDT | 11.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL250117C00012500 | 2024-05-28 3:20PM EDT | 12.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL250117C00014000 | 2024-05-28 1:19PM EDT | 14.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117C00015000 | 2024-05-28 3:59PM EDT | 15.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CCL250117C00016000 | 2024-05-28 1:02PM EDT | 16.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CCL250117C00017500 | 2024-05-28 3:39PM EDT | 17.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| CCL250117C00019000 | 2024-05-28 2:53PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| CCL250117C00020000 | 2024-05-28 3:55PM EDT | 20.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| CCL250117C00022000 | 2024-05-28 2:55PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CCL250117C00025000 | 2024-05-28 3:55PM EDT | 25.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| CCL250117C00027000 | 2024-05-28 10:54AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CCL250117C00030000 | 2024-05-28 2:18PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CCL250117C00032000 | 2024-05-20 1:06PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 25.00% |
| CCL250117C00035000 | 2024-05-28 3:46PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| CCL250117C00037000 | 2024-05-28 3:40PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 168.75% |
| CCL250117P00002500 | 2024-05-14 11:00AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 50.00% |
| CCL250117P00004000 | 2024-05-17 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL250117P00005000 | 2024-05-24 10:26AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL250117P00007500 | 2024-05-28 2:44PM EDT | 7.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL250117P00010000 | 2024-05-28 2:44PM EDT | 10.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCL250117P00011000 | 2024-05-23 12:50PM EDT | 11.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CCL250117P00012500 | 2024-05-28 2:52PM EDT | 12.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
| CCL250117P00014000 | 2024-05-28 3:51PM EDT | 14.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| CCL250117P00015000 | 2024-05-28 11:22AM EDT | 15.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| CCL250117P00016000 | 2024-05-28 1:28PM EDT | 16.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CCL250117P00017500 | 2024-05-28 3:59PM EDT | 17.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CCL250117P00019000 | 2024-05-23 12:32PM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL250117P00020000 | 2024-05-28 2:03PM EDT | 20.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL250117P00022000 | 2024-05-24 11:45AM EDT | 22.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CCL250117P00025000 | 2024-05-14 9:57AM EDT | 25.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 11.90 | 12.05 | 0.00 | - | 1 | 0 | 60.21% |
| CCL250117P00030000 | 2024-05-21 10:36AM EDT | 30.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.50 | 17.60 | 0.00 | - | 1 | 0 | 87.35% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 20.10 | 21.55 | 0.00 | - | 141 | 0 | 100.20% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 22.50 | 23.55 | 0.00 | - | 2 | 0 | 108.64% |
© 2024 Yahoo. All rights reserved.