Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802C00010000 | 2024-06-14 11:55AM EDT | 10.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240802C00012000 | 2024-06-17 1:38PM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CCL240802C00012500 | 2024-06-14 1:50PM EDT | 12.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CCL240802C00013000 | 2024-06-18 3:04PM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| CCL240802C00013500 | 2024-06-17 2:01PM EDT | 13.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CCL240802C00014000 | 2024-06-21 10:08AM EDT | 14.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CCL240802C00014500 | 2024-06-18 2:57PM EDT | 14.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CCL240802C00015000 | 2024-06-20 9:30AM EDT | 15.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| CCL240802C00015500 | 2024-06-21 3:20PM EDT | 15.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
| CCL240802C00016000 | 2024-06-21 3:40PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 350 | 0.00% |
| CCL240802C00016500 | 2024-06-21 1:21PM EDT | 16.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 3.13% |
| CCL240802C00017000 | 2024-06-21 9:36AM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 6.25% |
| CCL240802C00017500 | 2024-06-21 9:42AM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CCL240802C00018000 | 2024-06-21 2:57PM EDT | 18.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CCL240802C00018500 | 2024-06-21 3:54PM EDT | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| CCL240802C00019000 | 2024-06-20 10:17AM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| CCL240802C00020000 | 2024-06-20 10:03AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 90 | 170 | 12.50% |
| CCL240802C00021000 | 2024-06-21 10:24AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CCL240802C00021500 | 2024-06-21 10:53AM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 190 | 25.00% |
| CCL240802C00022000 | 2024-06-21 10:53AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 300 | 25.00% |
| CCL240802C00023000 | 2024-06-20 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802P00010000 | 2024-06-14 1:37PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| CCL240802P00011000 | 2024-06-17 2:29PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 25.00% |
| CCL240802P00012000 | 2024-06-21 2:55PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CCL240802P00012500 | 2024-06-17 9:52AM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CCL240802P00013000 | 2024-06-20 10:57AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| CCL240802P00013500 | 2024-06-17 3:09PM EDT | 13.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| CCL240802P00014000 | 2024-06-21 12:37PM EDT | 14.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 12.50% |
| CCL240802P00014500 | 2024-06-20 2:39PM EDT | 14.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| CCL240802P00015000 | 2024-06-21 3:13PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 6.25% |
| CCL240802P00015500 | 2024-06-21 1:47PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 3.13% |
| CCL240802P00016000 | 2024-06-21 10:27AM EDT | 16.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.78% |
| CCL240802P00017000 | 2024-06-20 12:46PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.