Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 13.05 | 13.85 | 0.00 | - | - | 5 | 696.09% |
| CCL240517C00010000 | 2024-04-23 2:23PM EDT | 10.00 | 5.25 | 5.05 | 5.20 | +0.30 | +6.06% | 1 | 179 | 99.61% |
| CCL240517C00011000 | 2024-04-26 9:52AM EDT | 11.00 | 4.20 | 4.10 | 4.20 | +1.14 | +37.25% | 18 | 3 | 87.50% |
| CCL240517C00012000 | 2024-04-25 9:34AM EDT | 12.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | 5 | 53 | 99.61% |
| CCL240517C00013000 | 2024-04-26 2:30PM EDT | 13.00 | 2.11 | 2.06 | 2.22 | +0.10 | +4.98% | 92 | 875 | 58.98% |
| CCL240517C00014000 | 2024-04-26 2:07PM EDT | 14.00 | 1.29 | 1.30 | 1.35 | 0.00 | - | 50 | 4,978 | 50.00% |
| CCL240517C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.68 | 0.66 | 0.68 | -0.05 | -6.85% | 6,020 | 25,857 | 45.51% |
| CCL240517C00016000 | 2024-04-26 3:57PM EDT | 16.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 1,723 | 29,349 | 43.95% |
| CCL240517C00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 617 | 19,337 | 46.48% |
| CCL240517C00018000 | 2024-04-26 2:13PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 6,137 | 46.88% |
| CCL240517C00019000 | 2024-04-26 11:54AM EDT | 19.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 3,162 | 50.78% |
| CCL240517C00020000 | 2024-04-25 12:03PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 2,760 | 57.81% |
| CCL240517C00021000 | 2024-04-23 12:16PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 345 | 65.63% |
| CCL240517C00022000 | 2024-04-26 1:16PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 1,210 | 76.56% |
| CCL240517C00025000 | 2024-04-09 3:36PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 62 | 89.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-04-23 10:31AM EDT | 10.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 15 | 108.59% |
| CCL240517P00011000 | 2024-04-26 1:31PM EDT | 11.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 137 | 71.88% |
| CCL240517P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,028 | 1,631 | 54.69% |
| CCL240517P00013000 | 2024-04-26 3:44PM EDT | 13.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 40 | 3,531 | 48.44% |
| CCL240517P00014000 | 2024-04-26 3:50PM EDT | 14.00 | 0.21 | 0.18 | 0.21 | +0.01 | +5.00% | 124 | 14,330 | 44.34% |
| CCL240517P00015000 | 2024-04-26 3:53PM EDT | 15.00 | 0.53 | 0.54 | 0.56 | -0.01 | -1.85% | 509 | 18,441 | 42.68% |
| CCL240517P00016000 | 2024-04-26 1:31PM EDT | 16.00 | 1.16 | 1.11 | 1.35 | +0.06 | +5.45% | 28 | 3,631 | 55.76% |
| CCL240517P00017000 | 2024-04-26 2:42PM EDT | 17.00 | 2.00 | 1.94 | 2.00 | +0.07 | +3.63% | 26 | 3,474 | 41.41% |
| CCL240517P00018000 | 2024-04-16 12:08PM EDT | 18.00 | 4.00 | 2.76 | 2.96 | 0.00 | - | 2 | 37 | 46.88% |
| CCL240517P00019000 | 2024-04-19 2:45PM EDT | 19.00 | 4.92 | 3.85 | 3.95 | 0.00 | - | 10 | 0 | 54.69% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 20.00 | 5.55 | 4.85 | 4.95 | 0.00 | - | 86 | 1 | 64.06% |
| CCL240517P00021000 | 2024-04-12 10:42AM EDT | 21.00 | 6.55 | 5.85 | 5.95 | 0.00 | - | 3 | 0 | 72.66% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 6.85 | 6.95 | 0.00 | - | 1 | 0 | 81.25% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 9.85 | 9.95 | 0.00 | - | 5 | 0 | 103.13% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 132.81% |
© 2024 Yahoo. All rights reserved.