Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-04-25 3:34PM EDT | 1.00 | 14.20 | 12.90 | 16.40 | 0.00 | - | 1 | 3 | 50.00% |
| CCL260116C00002000 | 2024-05-22 12:41PM EDT | 2.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL260116C00003000 | 2024-05-23 12:39PM EDT | 3.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116C00004000 | 2024-04-08 9:44AM EDT | 4.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CCL260116C00005000 | 2024-05-23 3:06PM EDT | 5.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116C00008000 | 2024-05-24 11:05AM EDT | 8.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL260116C00010000 | 2024-05-28 3:29PM EDT | 10.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL260116C00013000 | 2024-05-23 10:48AM EDT | 13.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116C00015000 | 2024-05-28 2:55PM EDT | 15.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,016 | 0 | 0.00% |
| CCL260116C00017000 | 2024-05-28 1:03PM EDT | 17.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CCL260116C00020000 | 2024-05-28 2:18PM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CCL260116C00022000 | 2024-05-28 11:21AM EDT | 22.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCL260116C00025000 | 2024-05-28 2:08PM EDT | 25.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CCL260116C00027000 | 2024-05-22 9:41AM EDT | 27.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL260116C00030000 | 2024-05-28 10:19AM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL260116C00032000 | 2024-05-23 3:28PM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCL260116C00035000 | 2024-05-28 12:43PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CCL260116C00037000 | 2024-05-24 12:19PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-05-24 10:31AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 50.00% |
| CCL260116P00002000 | 2024-05-28 10:14AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CCL260116P00003000 | 2024-05-14 1:55PM EDT | 3.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCL260116P00004000 | 2024-03-25 3:55PM EDT | 4.00 | 0.23 | 0.07 | 0.59 | 0.00 | - | 2 | 141 | 81.05% |
| CCL260116P00005000 | 2024-05-21 11:16AM EDT | 5.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| CCL260116P00008000 | 2024-05-20 9:31AM EDT | 8.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL260116P00010000 | 2024-05-24 10:06AM EDT | 10.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCL260116P00013000 | 2024-05-28 1:39PM EDT | 13.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| CCL260116P00015000 | 2024-05-28 3:40PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CCL260116P00017000 | 2024-05-23 3:08PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 0.00% |
| CCL260116P00020000 | 2024-05-16 10:52AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00022000 | 2024-05-20 12:49PM EDT | 22.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00025000 | 2024-05-23 3:06PM EDT | 25.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116P00027000 | 2024-01-16 12:56PM EDT | 27.00 | 10.70 | 9.85 | 12.40 | 0.00 | - | 1 | 6 | 44.87% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CCL260116P00037000 | 2024-04-02 11:43AM EDT | 37.00 | 21.45 | 20.50 | 24.50 | 0.00 | - | - | 0 | 59.91% |
© 2024 Yahoo. All rights reserved.