Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 0.00% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 249.61% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 104.10% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 0.00% |
| CCL251219C00005000 | 2024-05-23 11:37AM EDT | 5.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL251219C00008000 | 2024-05-28 9:42AM EDT | 8.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL251219C00010000 | 2024-05-22 11:31AM EDT | 10.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL251219C00012000 | 2024-05-23 2:42PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL251219C00015000 | 2024-05-28 12:45PM EDT | 15.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL251219C00017000 | 2024-05-28 3:30PM EDT | 17.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CCL251219C00020000 | 2024-05-28 11:17AM EDT | 20.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CCL251219C00022000 | 2024-05-28 9:30AM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CCL251219C00025000 | 2024-05-28 11:59AM EDT | 25.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| CCL251219C00027000 | 2024-05-28 10:15AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCL251219C00030000 | 2024-05-23 10:59AM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CCL251219C00032000 | 2024-05-23 10:42AM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CCL251219C00035000 | 2024-05-28 2:13PM EDT | 35.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCL251219C00037000 | 2024-05-20 11:17AM EDT | 37.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-05-24 10:29AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 50.00% |
| CCL251219P00002000 | 2024-05-03 1:07PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CCL251219P00003000 | 2024-05-14 1:32PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CCL251219P00004000 | 2024-05-15 2:34PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL251219P00005000 | 2024-05-28 11:55AM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CCL251219P00008000 | 2024-05-28 12:06PM EDT | 8.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCL251219P00010000 | 2024-05-28 1:23PM EDT | 10.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCL251219P00012000 | 2024-05-24 11:34AM EDT | 12.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCL251219P00015000 | 2024-05-23 3:42PM EDT | 15.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| CCL251219P00017000 | 2024-05-22 2:02PM EDT | 17.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 20.00 | 5.90 | 5.50 | 5.90 | 0.00 | - | 1 | 1,721 | 37.43% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 48.29% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 48.24% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 61.82% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 28.61% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.45 | 17.70 | 0.00 | - | 1 | 0 | 58.40% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.