Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240510C00012000 | 2024-04-26 2:45PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240510C00013000 | 2024-05-01 10:05AM EDT | 13.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CCL240510C00013500 | 2024-04-30 10:31AM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 105 | 0.00% |
| CCL240510C00014000 | 2024-05-01 3:54PM EDT | 14.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 106 | 212 | 0.00% |
| CCL240510C00014500 | 2024-05-01 3:17PM EDT | 14.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 116 | 325 | 0.78% |
| CCL240510C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 602 | 2,036 | 6.25% |
| CCL240510C00015500 | 2024-05-01 3:50PM EDT | 15.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 551 | 2,086 | 12.50% |
| CCL240510C00016000 | 2024-05-01 2:41PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 2,156 | 25.00% |
| CCL240510C00016500 | 2024-05-01 3:21PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 1,440 | 25.00% |
| CCL240510C00017000 | 2024-04-30 11:07AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 645 | 25.00% |
| CCL240510C00017500 | 2024-04-29 11:21AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 151 | 25.00% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 25.00% |
| CCL240510C00018500 | 2024-04-29 9:30AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| CCL240510C00019000 | 2024-05-01 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 50.00% |
| CCL240510C00019500 | 2024-05-01 3:25PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 95 | 50.00% |
| CCL240510C00020000 | 2024-05-01 9:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,150 | 50.00% |
| CCL240510C00020500 | 2024-05-01 10:21AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 469 | 50.00% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 152 | 50.00% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 91 | 50.00% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 620 | 50.00% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-04-16 11:03AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 232 | 50.00% |
| CCL240510P00011500 | 2024-04-19 2:58PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 95 | 50.00% |
| CCL240510P00012000 | 2024-05-01 1:27PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 396 | 25.00% |
| CCL240510P00012500 | 2024-05-01 3:03PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 953 | 929 | 25.00% |
| CCL240510P00013000 | 2024-05-01 12:40PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 95 | 25.00% |
| CCL240510P00013500 | 2024-05-01 3:06PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 244 | 319 | 12.50% |
| CCL240510P00014000 | 2024-05-01 3:10PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 366 | 686 | 6.25% |
| CCL240510P00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 340 | 1,703 | 0.00% |
| CCL240510P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 438 | 1,346 | 0.00% |
| CCL240510P00015500 | 2024-05-01 3:36PM EDT | 15.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15 | 136 | 0.00% |
| CCL240510P00016000 | 2024-05-01 3:05PM EDT | 16.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 131 | 575 | 0.00% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 0.00% |
| CCL240510P00017000 | 2024-04-22 2:38PM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.