Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00007500 | 2024-06-03 1:27PM EDT | 7.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CCL240607C00008000 | 2024-06-03 2:03PM EDT | 8.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 285 | 45 | 0.00% |
| CCL240607C00009000 | 2024-06-03 2:02PM EDT | 9.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| CCL240607C00009500 | 2024-06-03 2:02PM EDT | 9.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 240 | 30 | 0.00% |
| CCL240607C00010000 | 2024-06-03 2:03PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 105 | 15 | 0.00% |
| CCL240607C00010500 | 2024-05-24 10:31AM EDT | 10.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240607C00011000 | 2024-06-03 12:09PM EDT | 11.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 60 | 1 | 0.00% |
| CCL240607C00011500 | 2024-06-04 11:57AM EDT | 11.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CCL240607C00012000 | 2024-06-04 11:57AM EDT | 12.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CCL240607C00012500 | 2024-06-04 10:29AM EDT | 12.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240607C00013000 | 2024-06-04 1:28PM EDT | 13.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 116 | 0.00% |
| CCL240607C00013500 | 2024-06-04 9:55AM EDT | 13.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| CCL240607C00014000 | 2024-06-04 11:06AM EDT | 14.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 0.00% |
| CCL240607C00014500 | 2024-06-04 3:46PM EDT | 14.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 64 | 487 | 0.00% |
| CCL240607C00015000 | 2024-06-04 3:59PM EDT | 15.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3,273 | 3,530 | 0.00% |
| CCL240607C00015500 | 2024-06-04 3:58PM EDT | 15.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,294 | 6,968 | 0.00% |
| CCL240607C00016000 | 2024-06-04 3:59PM EDT | 16.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5,109 | 7,410 | 0.00% |
| CCL240607C00016500 | 2024-06-04 3:59PM EDT | 16.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10,925 | 5,419 | 0.00% |
| CCL240607C00017000 | 2024-06-04 3:59PM EDT | 17.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 52,673 | 14,865 | 1.56% |
| CCL240607C00017500 | 2024-06-04 3:59PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8,190 | 9,919 | 12.50% |
| CCL240607C00018000 | 2024-06-04 3:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,329 | 1,777 | 25.00% |
| CCL240607C00018500 | 2024-06-04 3:59PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,278 | 818 | 25.00% |
| CCL240607C00019000 | 2024-06-04 3:51PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 424 | 25.00% |
| CCL240607C00019500 | 2024-06-04 3:36PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 140 | 50.00% |
| CCL240607C00020000 | 2024-06-04 10:29AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
| CCL240607C00020500 | 2024-06-04 10:55AM EDT | 20.50 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| CCL240607C00021000 | 2024-05-20 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| CCL240607C00024000 | 2024-06-03 9:31AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CCL240607C00025000 | 2024-06-03 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CCL240607C00030000 | 2024-06-03 11:32AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010000 | 2024-05-23 3:03PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 125 | 50.00% |
| CCL240607P00011000 | 2024-06-03 3:33PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 116 | 50.00% |
| CCL240607P00011500 | 2024-06-04 11:16AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 507 | 50.00% |
| CCL240607P00012000 | 2024-05-31 11:44AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 220 | 50.00% |
| CCL240607P00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 717 | 2,841 | 50.00% |
| CCL240607P00013000 | 2024-06-03 12:04PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 816 | 50.00% |
| CCL240607P00013500 | 2024-06-04 11:00AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 929 | 50.00% |
| CCL240607P00014000 | 2024-06-04 3:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 693 | 50.00% |
| CCL240607P00014500 | 2024-06-04 12:14PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 537 | 3,198 | 50.00% |
| CCL240607P00015000 | 2024-06-04 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,545 | 4,972 | 50.00% |
| CCL240607P00015500 | 2024-06-04 3:57PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,443 | 3,435 | 25.00% |
| CCL240607P00016000 | 2024-06-04 3:59PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,512 | 4,738 | 25.00% |
| CCL240607P00016500 | 2024-06-04 3:59PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,064 | 4,118 | 12.50% |
| CCL240607P00017000 | 2024-06-04 3:59PM EDT | 17.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,570 | 1,747 | 0.00% |
| CCL240607P00017500 | 2024-06-04 3:59PM EDT | 17.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 540 | 248 | 0.00% |
| CCL240607P00018000 | 2024-06-04 3:51PM EDT | 18.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 0.00% |
| CCL240607P00018500 | 2024-06-04 3:27PM EDT | 18.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 0.00% |
| CCL240607P00020000 | 2024-06-04 11:39AM EDT | 20.00 | 3.39 | - | - | 0.00 | - | - | - | 0.00% |
| CCL240607P00023000 | 2024-06-04 3:51PM EDT | 23.00 | 6.00 | - | - | 0.00 | - | - | - | 0.00% |
| CCL240607P00030000 | 2024-06-04 11:01AM EDT | 30.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.