Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705C00009000 | 2024-06-14 3:33PM EDT | 9.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240705C00010000 | 2024-06-13 11:19AM EDT | 10.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCL240705C00011000 | 2024-05-29 10:51AM EDT | 11.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240705C00011500 | 2024-06-17 9:32AM EDT | 11.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 1 | 0.00% |
| CCL240705C00012000 | 2024-06-14 11:04AM EDT | 12.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CCL240705C00013000 | 2024-06-18 3:55PM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CCL240705C00013500 | 2024-06-17 10:51AM EDT | 13.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| CCL240705C00014000 | 2024-06-18 2:46PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 0.00% |
| CCL240705C00014500 | 2024-06-18 1:16PM EDT | 14.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 102 | 2,331 | 0.00% |
| CCL240705C00015000 | 2024-06-18 1:16PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 699 | 0.00% |
| CCL240705C00015500 | 2024-06-18 3:57PM EDT | 15.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 131 | 875 | 0.00% |
| CCL240705C00016000 | 2024-06-18 3:59PM EDT | 16.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 317 | 1,705 | 0.78% |
| CCL240705C00016500 | 2024-06-18 3:42PM EDT | 16.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 110 | 741 | 6.25% |
| CCL240705C00017000 | 2024-06-18 3:59PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 410 | 3,889 | 6.25% |
| CCL240705C00017500 | 2024-06-18 3:38PM EDT | 17.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 402 | 734 | 12.50% |
| CCL240705C00018000 | 2024-06-18 2:34PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 454 | 906 | 12.50% |
| CCL240705C00018500 | 2024-06-18 3:36PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 25.00% |
| CCL240705C00019000 | 2024-06-18 2:10PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 314 | 25.00% |
| CCL240705C00019500 | 2024-06-18 10:45AM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 138 | 25.00% |
| CCL240705C00020000 | 2024-06-18 3:18PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 25.00% |
| CCL240705C00020500 | 2024-06-17 3:48PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 233 | 25.00% |
| CCL240705C00021000 | 2024-06-05 2:49PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| CCL240705C00022000 | 2024-06-17 12:35PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| CCL240705C00023000 | 2024-06-06 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCL240705C00025000 | 2024-06-07 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705P00010500 | 2024-05-31 1:57PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 50.00% |
| CCL240705P00011000 | 2024-06-18 3:25PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| CCL240705P00011500 | 2024-06-07 10:42AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CCL240705P00012000 | 2024-06-18 12:33PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 223 | 25.00% |
| CCL240705P00012500 | 2024-06-18 10:17AM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| CCL240705P00013000 | 2024-06-18 11:53AM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6,073 | 25.00% |
| CCL240705P00013500 | 2024-06-18 1:08PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 25.00% |
| CCL240705P00014000 | 2024-06-17 3:15PM EDT | 14.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 449 | 12.50% |
| CCL240705P00014500 | 2024-06-18 12:32PM EDT | 14.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 1,567 | 12.50% |
| CCL240705P00015000 | 2024-06-18 2:54PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 73 | 1,302 | 6.25% |
| CCL240705P00015500 | 2024-06-18 3:34PM EDT | 15.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 424 | 3.13% |
| CCL240705P00016000 | 2024-06-18 1:33PM EDT | 16.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 77 | 263 | 0.00% |
| CCL240705P00016500 | 2024-06-17 1:50PM EDT | 16.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| CCL240705P00017000 | 2024-06-18 3:12PM EDT | 17.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 0.00% |
| CCL240705P00017500 | 2024-06-17 1:54PM EDT | 17.50 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| CCL240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 0.00% |
| CCL240705P00018500 | 2024-06-07 2:04PM EDT | 18.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.