Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218C00003000 | 2024-06-10 11:19AM EDT | 3.00 | 13.93 | 11.50 | 13.90 | 0.00 | - | 1 | 27 | 92.77% |
| CCL261218C00005000 | 2024-06-04 3:03PM EDT | 5.00 | 12.50 | 9.70 | 12.95 | 0.00 | - | 10 | 58 | 99.95% |
| CCL261218C00008000 | 2024-06-07 3:36PM EDT | 8.00 | 10.29 | 7.65 | 10.85 | 0.00 | - | 6 | 184 | 50.34% |
| CCL261218C00010000 | 2024-06-06 3:25PM EDT | 10.00 | 8.75 | 7.60 | 10.45 | 0.00 | - | 3 | 778 | 66.99% |
| CCL261218C00013000 | 2024-06-06 1:40PM EDT | 13.00 | 7.20 | 6.40 | 7.15 | 0.00 | - | 3 | 649 | 54.66% |
| CCL261218C00015000 | 2024-06-10 2:47PM EDT | 15.00 | 5.90 | 5.50 | 5.95 | 0.00 | - | 47 | 2,096 | 51.88% |
| CCL261218C00017000 | 2024-06-10 11:45AM EDT | 17.00 | 4.90 | 4.05 | 5.25 | 0.00 | - | 2 | 1,504 | 54.22% |
| CCL261218C00020000 | 2024-06-10 3:51PM EDT | 20.00 | 3.95 | 3.70 | 4.10 | 0.00 | - | 111 | 8,499 | 51.32% |
| CCL261218C00022000 | 2024-06-10 3:04PM EDT | 22.00 | 3.30 | 2.54 | 3.80 | 0.00 | - | 8 | 270 | 53.02% |
| CCL261218C00025000 | 2024-06-10 10:39AM EDT | 25.00 | 2.50 | 2.37 | 2.68 | -0.22 | -8.09% | 2 | 2,858 | 47.90% |
| CCL261218C00027000 | 2024-06-04 3:57PM EDT | 27.00 | 2.40 | 1.97 | 2.30 | 0.00 | - | 12 | 249 | 47.33% |
| CCL261218C00030000 | 2024-06-05 12:00PM EDT | 30.00 | 1.94 | 1.50 | 1.82 | 0.00 | - | 26 | 771 | 46.46% |
| CCL261218C00032000 | 2024-06-07 10:56AM EDT | 32.00 | 1.53 | 1.25 | 1.57 | 0.00 | - | 2 | 1,346 | 46.09% |
| CCL261218C00035000 | 2024-06-10 1:46PM EDT | 35.00 | 1.10 | 0.96 | 1.26 | 0.00 | - | 65 | 7,032 | 45.61% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218P00003000 | 2024-01-09 1:17PM EDT | 3.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 8 | 86.33% |
| CCL261218P00005000 | 2024-05-10 11:29AM EDT | 5.00 | 0.40 | 0.27 | 0.75 | 0.00 | - | 1 | 225 | 64.16% |
| CCL261218P00008000 | 2024-06-10 10:26AM EDT | 8.00 | 0.80 | 0.77 | 0.84 | 0.00 | - | 1 | 217 | 49.37% |
| CCL261218P00010000 | 2024-06-10 10:26AM EDT | 10.00 | 1.25 | 1.12 | 1.27 | 0.00 | - | 1 | 2,954 | 44.78% |
| CCL261218P00013000 | 2024-06-11 9:34AM EDT | 13.00 | 2.23 | 2.14 | 2.27 | +0.06 | +2.76% | 100 | 2,650 | 40.80% |
| CCL261218P00015000 | 2024-06-10 3:55PM EDT | 15.00 | 3.00 | 2.71 | 3.60 | 0.00 | - | 2 | 5,762 | 43.65% |
| CCL261218P00017000 | 2024-06-07 10:33AM EDT | 17.00 | 3.96 | 3.45 | 4.15 | 0.00 | - | 20 | 372 | 36.72% |
| CCL261218P00020000 | 2024-06-04 9:30AM EDT | 20.00 | 6.00 | 5.40 | 6.65 | 0.00 | - | 90 | 509 | 40.85% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 22.00 | 7.57 | 7.45 | 8.50 | 0.00 | - | 1 | 110 | 44.04% |
| CCL261218P00025000 | 2024-05-20 3:15PM EDT | 25.00 | 9.46 | 8.45 | 11.50 | 0.00 | - | - | 10 | 49.76% |
| CCL261218P00030000 | 2024-04-11 2:03PM EDT | 30.00 | 15.12 | 14.65 | 15.90 | 0.00 | - | 37 | 0 | 51.18% |
| CCL261218P00035000 | 2024-06-05 10:04AM EDT | 35.00 | 18.27 | 18.45 | 18.95 | 0.00 | - | 1 | 1 | 31.40% |
© 2024 Yahoo. All rights reserved.