Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00005000 | 2024-05-07 3:08PM EDT | 5.00 | 9.20 | 9.20 | 10.35 | 0.00 | - | 60 | 2 | 1,257.81% |
| CCL240510C00011000 | 2024-05-07 3:47PM EDT | 11.00 | 3.15 | 3.20 | 3.45 | 0.00 | - | 60 | 0 | 195.31% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 12.00 | 2.48 | 2.26 | 2.38 | 0.00 | - | 37 | 37 | 134.38% |
| CCL240510C00012500 | 2024-05-08 11:33AM EDT | 12.50 | 1.62 | 1.57 | 1.90 | -0.16 | -8.99% | 1 | 51 | 159.38% |
| CCL240510C00013000 | 2024-05-07 3:55PM EDT | 13.00 | 1.20 | 1.08 | 1.44 | +0.05 | +4.35% | 132 | 139 | 141.41% |
| CCL240510C00013500 | 2024-05-08 3:57PM EDT | 13.50 | 0.83 | 0.79 | 0.91 | +0.17 | +25.76% | 11 | 99 | 70.31% |
| CCL240510C00014000 | 2024-05-08 3:58PM EDT | 14.00 | 0.36 | 0.35 | 0.39 | +0.06 | +20.00% | 775 | 1,021 | 49.22% |
| CCL240510C00014500 | 2024-05-08 3:56PM EDT | 14.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1,722 | 2,309 | 37.50% |
| CCL240510C00015000 | 2024-05-08 3:56PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,446 | 7,005 | 46.88% |
| CCL240510C00015500 | 2024-05-08 3:27PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 593 | 4,447 | 60.94% |
| CCL240510C00016000 | 2024-05-08 2:44PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 46 | 2,131 | 85.94% |
| CCL240510C00016500 | 2024-05-08 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,465 | 87.50% |
| CCL240510C00017000 | 2024-05-08 3:43PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 19 | 715 | 115.63% |
| CCL240510C00017500 | 2024-05-06 10:28AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 182 | 118.75% |
| CCL240510C00018000 | 2024-05-06 9:45AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 323 | 131.25% |
| CCL240510C00018500 | 2024-05-03 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 11 | 40 | 246.09% |
| CCL240510C00019000 | 2024-05-06 10:35AM EDT | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 181 | 192.19% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 175.00% |
| CCL240510C00020000 | 2024-05-08 2:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,212 | 181.25% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.58 | 0.00 | - | 15 | 484 | 407.03% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 152 | 225.00% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 91 | 237.50% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 243.75% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 256.25% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 268.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 233 | 187.50% |
| CCL240510P00011500 | 2024-05-07 1:32PM EDT | 11.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 98 | 270.31% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 936 | 1,133 | 106.25% |
| CCL240510P00012500 | 2024-05-08 3:22PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 930 | 93.75% |
| CCL240510P00013000 | 2024-05-08 9:48AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,000 | 424 | 62.50% |
| CCL240510P00013500 | 2024-05-08 10:36AM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 41 | 506 | 51.56% |
| CCL240510P00014000 | 2024-05-08 3:59PM EDT | 14.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 1,119 | 2,120 | 40.63% |
| CCL240510P00014500 | 2024-05-08 3:57PM EDT | 14.50 | 0.27 | 0.25 | 0.28 | -0.16 | -37.21% | 247 | 4,226 | 37.50% |
| CCL240510P00015000 | 2024-05-08 3:46PM EDT | 15.00 | 0.79 | 0.64 | 0.75 | -0.05 | -5.95% | 249 | 1,412 | 60.94% |
| CCL240510P00015500 | 2024-05-08 11:05AM EDT | 15.50 | 1.37 | 1.12 | 1.33 | +0.24 | +21.24% | 1 | 108 | 73.44% |
| CCL240510P00016000 | 2024-05-08 3:22PM EDT | 16.00 | 1.82 | 1.61 | 1.77 | +0.32 | +21.33% | 955 | 455 | 121.88% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 2.07 | 2.31 | 0.00 | - | 40 | 1 | 164.06% |
| CCL240510P00017000 | 2024-05-07 3:27PM EDT | 17.00 | 2.80 | 2.04 | 2.81 | 0.00 | - | 2 | 0 | 187.50% |
| CCL240510P00017500 | 2024-05-08 3:21PM EDT | 17.50 | 3.35 | 2.58 | 3.30 | +0.90 | +36.73% | 2 | 1 | 203.91% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 2.94 | 3.75 | 0.00 | - | 150 | 0 | 192.19% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 3.65 | 4.80 | 0.00 | - | 1 | 0 | 260.94% |
© 2024 Yahoo. All rights reserved.