Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 9.45 | 9.85 | 0.00 | - | 1 | 0 | 273.44% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 4.50 | 4.60 | 0.00 | - | - | 1 | 85.94% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.50 | 3.60 | 0.00 | - | 1 | 0 | 67.19% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 3.00 | 3.90 | 0.00 | - | 5 | 5 | 115.23% |
| CCL240524C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 2.03 | 2.07 | 2.16 | 0.00 | - | 5 | 7 | 51.76% |
| CCL240524C00013000 | 2024-05-01 9:30AM EDT | 13.00 | 1.83 | 1.66 | 1.71 | 0.00 | - | 1 | 4 | 52.34% |
| CCL240524C00013500 | 2024-05-01 12:11PM EDT | 13.50 | 1.27 | 1.24 | 1.33 | 0.00 | - | 6 | 31 | 51.37% |
| CCL240524C00014000 | 2024-05-02 11:09AM EDT | 14.00 | 0.94 | 0.89 | 0.92 | +0.10 | +11.90% | 2 | 273 | 44.53% |
| CCL240524C00014500 | 2024-05-02 12:00PM EDT | 14.50 | 0.58 | 0.61 | 0.64 | -0.04 | -6.45% | 22 | 356 | 43.95% |
| CCL240524C00015000 | 2024-05-02 2:25PM EDT | 15.00 | 0.40 | 0.39 | 0.42 | -0.03 | -6.98% | 7 | 882 | 43.16% |
| CCL240524C00015500 | 2024-05-02 2:00PM EDT | 15.50 | 0.25 | 0.23 | 0.25 | -0.07 | -21.87% | 6 | 411 | 41.60% |
| CCL240524C00016000 | 2024-05-02 2:14PM EDT | 16.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 73 | 1,058 | 41.80% |
| CCL240524C00016500 | 2024-05-02 2:47PM EDT | 16.50 | 0.10 | 0.07 | 0.10 | -0.01 | -12.50% | 63 | 491 | 43.75% |
| CCL240524C00017000 | 2024-05-02 2:00PM EDT | 17.00 | 0.07 | 0.04 | 0.06 | -0.02 | -22.22% | 11 | 1,405 | 44.14% |
| CCL240524C00017500 | 2024-05-01 2:46PM EDT | 17.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 201 | 863 | 50.00% |
| CCL240524C00018000 | 2024-04-30 3:06PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 380 | 51.17% |
| CCL240524C00018500 | 2024-05-01 2:37PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 102 | 51.56% |
| CCL240524C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 312 | 53.91% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 97 | 56.25% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 104 | 59.38% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 90 | 64.06% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 20 | 64.06% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 70.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 75.00% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 85 | 68.75% |
| CCL240524P00011000 | 2024-05-01 11:12AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 202 | 830 | 60.16% |
| CCL240524P00011500 | 2024-05-02 2:04PM EDT | 11.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 14 | 171 | 53.91% |
| CCL240524P00012000 | 2024-05-02 2:48PM EDT | 12.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 45 | 743 | 52.73% |
| CCL240524P00012500 | 2024-05-02 1:27PM EDT | 12.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 151 | 45.70% |
| CCL240524P00013000 | 2024-05-01 10:48AM EDT | 13.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 8 | 132 | 42.97% |
| CCL240524P00013500 | 2024-05-02 11:02AM EDT | 13.50 | 0.24 | 0.19 | 0.22 | +0.06 | +33.33% | 33 | 239 | 42.19% |
| CCL240524P00014000 | 2024-05-02 12:21PM EDT | 14.00 | 0.39 | 0.34 | 0.36 | +0.09 | +30.00% | 18 | 904 | 40.43% |
| CCL240524P00014500 | 2024-05-02 2:02PM EDT | 14.50 | 0.55 | 0.55 | 0.58 | +0.08 | +17.02% | 313 | 242 | 40.14% |
| CCL240524P00015000 | 2024-05-02 12:21PM EDT | 15.00 | 0.89 | 0.83 | 0.85 | +0.06 | +7.23% | 27 | 394 | 38.48% |
| CCL240524P00015500 | 2024-05-01 10:05AM EDT | 15.50 | 1.65 | 1.17 | 1.35 | 0.00 | - | 15 | 328 | 50.00% |
| CCL240524P00016000 | 2024-05-01 2:01PM EDT | 16.00 | 1.61 | 1.55 | 1.61 | 0.00 | - | 2 | 103 | 38.09% |
| CCL240524P00016500 | 2024-05-02 11:37AM EDT | 16.50 | 2.09 | 2.01 | 2.19 | +0.45 | +27.44% | 21 | 3 | 54.30% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 17.00 | 2.59 | 2.47 | 2.57 | 0.00 | - | 5 | 20 | 46.88% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 2.95 | 3.05 | 0.00 | - | - | 0 | 49.22% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 2.69 | 3.55 | 0.00 | - | - | 0 | 54.69% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 4.45 | 5.55 | 0.00 | - | 5 | 0 | 74.22% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 5.75 | 6.05 | 0.00 | - | 67 | 0 | 78.91% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.45 | 7.55 | 0.00 | - | 41 | 0 | 65.63% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.40 | 15.55 | 0.00 | - | 1 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.