Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726C00012000 | 2024-06-14 2:09PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240726C00014000 | 2024-06-14 11:01AM EDT | 14.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCL240726C00014500 | 2024-06-17 11:56AM EDT | 14.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240726C00015000 | 2024-06-18 2:17PM EDT | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 0.00% |
| CCL240726C00015500 | 2024-06-18 3:58PM EDT | 15.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 214 | 202 | 0.00% |
| CCL240726C00016000 | 2024-06-18 3:45PM EDT | 16.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 884 | 489 | 0.39% |
| CCL240726C00016500 | 2024-06-18 11:45AM EDT | 16.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 3.13% |
| CCL240726C00017000 | 2024-06-18 3:52PM EDT | 17.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 42 | 236 | 6.25% |
| CCL240726C00017500 | 2024-06-18 11:29AM EDT | 17.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 6.25% |
| CCL240726C00018000 | 2024-06-18 1:09PM EDT | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 64 | 164 | 12.50% |
| CCL240726C00018500 | 2024-06-18 12:02PM EDT | 18.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 91 | 124 | 12.50% |
| CCL240726C00019000 | 2024-06-18 11:31AM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| CCL240726C00019500 | 2024-06-14 2:51PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| CCL240726C00020000 | 2024-06-17 2:05PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| CCL240726C00020500 | 2024-06-18 2:13PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 617 | 25.00% |
| CCL240726C00021000 | 2024-06-18 2:30PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 25.00% |
| CCL240726C00023000 | 2024-06-18 2:57PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 25.00% |
| CCL240726C00024000 | 2024-06-12 12:30PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CCL240726C00025000 | 2024-06-12 12:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 21 | 50.00% |
| CCL240726P00011500 | 2024-06-18 1:36PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 25.00% |
| CCL240726P00012000 | 2024-06-18 1:37PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 25.00% |
| CCL240726P00012500 | 2024-06-17 11:01AM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 124 | 25.00% |
| CCL240726P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| CCL240726P00013500 | 2024-06-18 12:13PM EDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| CCL240726P00014000 | 2024-06-18 2:47PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 12.50% |
| CCL240726P00014500 | 2024-06-18 1:18PM EDT | 14.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 6.25% |
| CCL240726P00015000 | 2024-06-18 3:51PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,094 | 6.25% |
| CCL240726P00015500 | 2024-06-18 3:10PM EDT | 15.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 3.13% |
| CCL240726P00016000 | 2024-06-18 3:10PM EDT | 16.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 0.00% |
| CCL240726P00016500 | 2024-06-17 3:51PM EDT | 16.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| CCL240726P00017000 | 2024-06-14 9:50AM EDT | 17.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCL240726P00018000 | 2024-06-14 9:44AM EDT | 18.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.