Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 2024-04-12 10:05AM EDT | 10.00 | 5.15 | 5.05 | 5.25 | +0.55 | +11.96% | 1 | 6 | 184.38% |
| CCL240503C00011500 | 2024-04-26 11:07AM EDT | 11.50 | 3.51 | 3.55 | 3.70 | +0.46 | +15.08% | 2 | 6 | 118.75% |
| CCL240503C00012000 | 2024-04-26 10:27AM EDT | 12.00 | 3.10 | 3.05 | 3.20 | +1.07 | +52.71% | 37 | 2 | 103.13% |
| CCL240503C00012500 | 2024-04-25 10:41AM EDT | 12.50 | 2.42 | 2.44 | 2.69 | 0.00 | - | 10 | 18 | 110.16% |
| CCL240503C00013000 | 2024-04-26 2:25PM EDT | 13.00 | 2.00 | 1.96 | 2.18 | -0.17 | -7.83% | 6 | 30 | 89.84% |
| CCL240503C00013500 | 2024-04-26 11:25AM EDT | 13.50 | 1.52 | 1.58 | 1.76 | -0.19 | -11.11% | 4 | 42 | 70.70% |
| CCL240503C00014000 | 2024-04-26 3:48PM EDT | 14.00 | 1.10 | 1.02 | 1.17 | -0.14 | -11.29% | 509 | 721 | 53.52% |
| CCL240503C00014500 | 2024-04-26 3:01PM EDT | 14.50 | 0.69 | 0.64 | 0.75 | -0.12 | -14.81% | 161 | 1,841 | 48.24% |
| CCL240503C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.40 | 0.39 | 0.42 | -0.09 | -18.37% | 1,835 | 5,458 | 45.51% |
| CCL240503C00015500 | 2024-04-26 4:00PM EDT | 15.50 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 2,584 | 2,946 | 42.97% |
| CCL240503C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 869 | 3,202 | 43.36% |
| CCL240503C00016500 | 2024-04-26 3:12PM EDT | 16.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 45 | 10,062 | 50.00% |
| CCL240503C00017000 | 2024-04-26 3:28PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 283 | 3,085 | 50.78% |
| CCL240503C00017500 | 2024-04-26 3:22PM EDT | 17.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 14 | 1,711 | 64.84% |
| CCL240503C00018000 | 2024-04-26 12:13PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 444 | 56.25% |
| CCL240503C00018500 | 2024-04-16 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 216 | 107.03% |
| CCL240503C00019000 | 2024-04-22 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 89.06% |
| CCL240503C00019500 | 2024-04-25 9:53AM EDT | 19.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 179 | 150.00% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 263 | 96.88% |
| CCL240503C00020500 | 2024-04-04 1:42PM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 120 | 224 | 103.13% |
| CCL240503C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 104.69% |
| CCL240503C00021500 | 2024-03-28 11:27AM EDT | 21.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 110 | 213 | 187.89% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 241 | 117.19% |
| CCL240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 5 | 1 | 128.13% |
| CCL240503C00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 140.63% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 150.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 2024-04-23 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 42 | 106.25% |
| CCL240503P00012000 | 2024-04-26 2:00PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 146 | 89.06% |
| CCL240503P00012500 | 2024-04-24 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,178 | 81.25% |
| CCL240503P00013000 | 2024-04-26 3:47PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 427 | 350 | 58.59% |
| CCL240503P00013500 | 2024-04-26 3:02PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 355 | 383 | 53.13% |
| CCL240503P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 207 | 1,765 | 44.53% |
| CCL240503P00014500 | 2024-04-26 3:55PM EDT | 14.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,269 | 934 | 40.63% |
| CCL240503P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 1,416 | 3,117 | 39.45% |
| CCL240503P00015500 | 2024-04-26 3:51PM EDT | 15.50 | 0.57 | 0.56 | 0.78 | 0.00 | - | 135 | 559 | 50.59% |
| CCL240503P00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.97 | 0.95 | 1.11 | +0.03 | +3.19% | 113 | 709 | 61.33% |
| CCL240503P00016500 | 2024-04-24 3:05PM EDT | 16.50 | 1.64 | 1.40 | 1.46 | 0.00 | - | 1 | 132 | 47.27% |
| CCL240503P00017000 | 2024-04-26 3:04PM EDT | 17.00 | 1.95 | 1.79 | 2.53 | -0.10 | -4.88% | 10 | 20 | 100.39% |
| CCL240503P00017500 | 2024-04-16 10:01AM EDT | 17.50 | 3.62 | 2.36 | 2.46 | 0.00 | - | 12 | 0 | 68.75% |
| CCL240503P00018000 | 2024-04-25 11:05AM EDT | 18.00 | 3.25 | 2.67 | 3.75 | 0.00 | - | 1 | 1 | 136.33% |
| CCL240503P00019000 | 2024-03-28 9:32AM EDT | 19.00 | 2.21 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 138.67% |
| CCL240503P00019500 | 2024-04-01 9:34AM EDT | 19.50 | 3.08 | 4.35 | 4.70 | 0.00 | - | - | 0 | 129.69% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 22.00 | 6.40 | 6.85 | 6.95 | 0.00 | - | 2 | 0 | 137.50% |
| CCL240503P00024000 | 2024-04-12 10:39AM EDT | 24.00 | 9.50 | 8.85 | 8.95 | 0.00 | - | 1 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.