Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 2.88 | 4.60 | 0.00 | - | 1 | 1 | 96.48% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 3.95 | 4.10 | 0.00 | - | - | 2 | 71.88% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 3.45 | 3.60 | 0.00 | - | 1 | 6 | 63.28% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 2.08 | 2.67 | 0.00 | - | - | 1 | 65.63% |
| CCL240531C00013000 | 2024-05-01 12:53PM EDT | 13.00 | 1.60 | 1.24 | 2.20 | 0.00 | - | 10 | 10 | 50.00% |
| CCL240531C00013500 | 2024-05-02 12:24PM EDT | 13.50 | 1.27 | 1.12 | 1.45 | +0.10 | +8.55% | 11 | 22 | 55.66% |
| CCL240531C00014000 | 2024-05-02 3:22PM EDT | 14.00 | 1.00 | 0.40 | 1.20 | -0.03 | -2.91% | 12 | 178 | 58.59% |
| CCL240531C00014500 | 2024-05-02 1:57PM EDT | 14.50 | 0.69 | 0.66 | 0.70 | +0.03 | +4.55% | 46 | 316 | 43.46% |
| CCL240531C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 0.45 | 0.44 | 0.48 | -0.16 | -26.23% | 226 | 625 | 42.68% |
| CCL240531C00015500 | 2024-05-02 3:07PM EDT | 15.50 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 183 | 353 | 41.60% |
| CCL240531C00016000 | 2024-05-02 3:27PM EDT | 16.00 | 0.19 | 0.17 | 0.20 | -0.08 | -29.63% | 430 | 1,532 | 41.60% |
| CCL240531C00016500 | 2024-05-01 3:27PM EDT | 16.50 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1 | 151 | 41.02% |
| CCL240531C00017000 | 2024-05-02 2:55PM EDT | 17.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 14 | 393 | 42.19% |
| CCL240531C00017500 | 2024-05-02 9:54AM EDT | 17.50 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 1 | 372 | 44.53% |
| CCL240531C00018000 | 2024-05-02 2:15PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 14 | 248 | 45.31% |
| CCL240531C00018500 | 2024-05-02 3:55PM EDT | 18.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 270 | 132 | 50.00% |
| CCL240531C00019000 | 2024-05-02 3:54PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 117 | 199 | 51.56% |
| CCL240531C00019500 | 2024-05-02 3:56PM EDT | 19.50 | 0.02 | 0.01 | 0.28 | 0.00 | - | 33 | 95 | 76.37% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 53.13% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 100 | 53.13% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 64.84% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 59.38% |
| CCL240531P00011000 | 2024-05-02 3:44PM EDT | 11.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 80 | 248 | 52.34% |
| CCL240531P00011500 | 2024-05-02 10:01AM EDT | 11.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 200 | 309 | 51.56% |
| CCL240531P00012000 | 2024-05-02 10:00AM EDT | 12.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 50 | 133 | 47.46% |
| CCL240531P00012500 | 2024-05-02 2:15PM EDT | 12.50 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 17 | 146 | 44.73% |
| CCL240531P00013000 | 2024-05-01 2:50PM EDT | 13.00 | 0.13 | 0.15 | 0.18 | 0.00 | - | 12 | 76 | 42.97% |
| CCL240531P00013500 | 2024-05-02 1:07PM EDT | 13.50 | 0.30 | 0.25 | 0.30 | +0.02 | +7.14% | 115 | 286 | 42.19% |
| CCL240531P00014000 | 2024-05-02 2:58PM EDT | 14.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 4 | 317 | 40.23% |
| CCL240531P00014500 | 2024-05-02 3:43PM EDT | 14.50 | 0.65 | 0.62 | 0.67 | 0.00 | - | 68 | 82 | 39.26% |
| CCL240531P00015000 | 2024-05-01 3:51PM EDT | 15.00 | 1.00 | 0.90 | 0.95 | 0.00 | - | 13 | 178 | 38.28% |
| CCL240531P00015500 | 2024-05-02 3:58PM EDT | 15.50 | 1.25 | 1.21 | 1.30 | +0.30 | +31.58% | 3 | 42 | 38.09% |
| CCL240531P00016000 | 2024-05-02 3:27PM EDT | 16.00 | 1.59 | 1.61 | 1.94 | +0.13 | +8.90% | 21 | 83 | 56.64% |
| CCL240531P00016500 | 2024-05-01 9:33AM EDT | 16.50 | 2.05 | 1.71 | 2.66 | +0.05 | +2.50% | 2 | 12 | 80.08% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.11 | 2.50 | 2.64 | 0.00 | - | 1 | 70 | 44.92% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 1.71 | 3.55 | 0.00 | - | 13 | 13 | 87.40% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 3.45 | 4.20 | 0.00 | - | 2 | 3 | 75.59% |
| CCL240531P00018500 | 2024-05-02 11:52AM EDT | 18.50 | 4.15 | 3.95 | 5.20 | +0.65 | +18.57% | 2 | 10 | 102.44% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 5.45 | 5.60 | 0.00 | - | 5 | 0 | 66.80% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 7.45 | 7.60 | 0.00 | - | - | 5 | 81.64% |
© 2024 Yahoo. All rights reserved.