Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-04-25 9:45AM EDT | 1.00 | 13.97 | 12.80 | 14.65 | 0.00 | - | 2 | 3 | 282.81% |
| CCL241018C00002000 | 2024-01-18 4:14PM EDT | 2.00 | 15.32 | 11.60 | 15.00 | 0.00 | - | 3 | 3 | 312.50% |
| CCL241018C00004000 | 2024-03-19 9:52AM EDT | 4.00 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 2 | 129.30% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 5.00 | 9.39 | 9.60 | 9.70 | 0.00 | - | 1 | 15 | 97.27% |
| CCL241018C00006000 | 2024-03-05 11:25AM EDT | 6.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | - | 0 | 166.02% |
| CCL241018C00008000 | 2024-04-30 1:34PM EDT | 8.00 | 7.20 | 6.75 | 6.85 | 0.00 | - | 5 | 1,050 | 71.39% |
| CCL241018C00010000 | 2024-04-26 11:23AM EDT | 10.00 | 5.44 | 4.95 | 5.05 | 0.00 | - | 100 | 480 | 59.77% |
| CCL241018C00011000 | 2024-04-30 3:17PM EDT | 11.00 | 4.50 | 4.10 | 4.20 | 0.00 | - | 2 | 83 | 54.93% |
| CCL241018C00012000 | 2024-05-02 10:53AM EDT | 12.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 10 | 1,978 | 53.91% |
| CCL241018C00013000 | 2024-04-30 1:29PM EDT | 13.00 | 3.05 | 2.75 | 2.79 | 0.00 | - | 5 | 590 | 51.32% |
| CCL241018C00014000 | 2024-05-01 1:36PM EDT | 14.00 | 2.10 | 2.15 | 2.20 | 0.00 | - | 85 | 3,090 | 49.85% |
| CCL241018C00015000 | 2024-05-02 12:54PM EDT | 15.00 | 1.64 | 1.68 | 1.71 | -0.15 | -8.38% | 69 | 7,737 | 48.44% |
| CCL241018C00016000 | 2024-05-02 12:08PM EDT | 16.00 | 1.25 | 1.29 | 1.32 | -0.16 | -11.35% | 18 | 3,894 | 47.66% |
| CCL241018C00017000 | 2024-05-02 2:46PM EDT | 17.00 | 0.98 | 0.97 | 1.00 | +0.03 | +3.16% | 19 | 5,348 | 46.88% |
| CCL241018C00018000 | 2024-05-02 2:35PM EDT | 18.00 | 0.74 | 0.72 | 0.76 | -0.02 | -2.63% | 225 | 3,400 | 46.53% |
| CCL241018C00019000 | 2024-05-01 3:13PM EDT | 19.00 | 0.54 | 0.53 | 0.56 | -0.06 | -9.09% | 1 | 2,366 | 45.90% |
| CCL241018C00020000 | 2024-05-02 1:38PM EDT | 20.00 | 0.39 | 0.38 | 0.41 | -0.04 | -9.30% | 9 | 6,911 | 45.41% |
| CCL241018C00022000 | 2024-05-02 2:25PM EDT | 22.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 12 | 4,941 | 44.92% |
| CCL241018C00025000 | 2024-05-02 1:15PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 13 | 989 | 45.90% |
| CCL241018C00027000 | 2024-05-02 1:28PM EDT | 27.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 64 | 711 | 48.83% |
| CCL241018C00030000 | 2024-05-02 1:28PM EDT | 30.00 | 0.06 | 0.03 | 0.07 | +0.04 | +200.00% | 70 | 847 | 51.17% |
| CCL241018C00032000 | 2024-05-02 1:29PM EDT | 32.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 60 | 3,389 | 51.17% |
| CCL241018C00035000 | 2024-04-29 3:23PM EDT | 35.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 398 | 54.69% |
| CCL241018C00037000 | 2024-05-02 1:30PM EDT | 37.00 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 60 | 288 | 65.23% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-02-21 3:35PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 171.88% |
| CCL241018P00002000 | 2023-12-20 4:54PM EDT | 2.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 138.28% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 51 | 124.61% |
| CCL241018P00004000 | 2024-03-21 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 181 | 107.81% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 5.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 960 | 1,849 | 108.20% |
| CCL241018P00006000 | 2024-04-29 11:11AM EDT | 6.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,640 | 4,440 | 63.28% |
| CCL241018P00008000 | 2024-04-30 10:03AM EDT | 8.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 200 | 4,139 | 53.13% |
| CCL241018P00010000 | 2024-05-01 2:35PM EDT | 10.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1,011 | 37,836 | 47.46% |
| CCL241018P00011000 | 2024-05-01 10:09AM EDT | 11.00 | 0.42 | 0.35 | 0.39 | 0.00 | - | 1 | 718 | 45.31% |
| CCL241018P00012000 | 2024-05-02 2:10PM EDT | 12.00 | 0.60 | 0.59 | 0.61 | -0.03 | -4.76% | 12 | 13,816 | 43.46% |
| CCL241018P00013000 | 2024-05-02 11:39AM EDT | 13.00 | 0.95 | 0.90 | 0.92 | +0.10 | +11.76% | 91 | 12,565 | 41.99% |
| CCL241018P00014000 | 2024-05-02 2:53PM EDT | 14.00 | 1.31 | 1.31 | 1.33 | -0.07 | -5.07% | 1 | 17,805 | 40.82% |
| CCL241018P00015000 | 2024-05-02 12:36PM EDT | 15.00 | 1.90 | 1.81 | 1.84 | -0.01 | -0.52% | 106 | 12,696 | 39.75% |
| CCL241018P00016000 | 2024-04-30 3:08PM EDT | 16.00 | 2.49 | 2.40 | 2.43 | +0.27 | +12.16% | 1 | 3,974 | 38.28% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 17.00 | 2.82 | 3.05 | 3.15 | 0.00 | - | 3 | 4,759 | 37.99% |
| CCL241018P00018000 | 2024-04-24 11:39AM EDT | 18.00 | 3.57 | 3.80 | 3.90 | 0.00 | - | 2 | 854 | 36.28% |
| CCL241018P00019000 | 2024-05-02 12:14PM EDT | 19.00 | 4.75 | 4.65 | 4.70 | -0.05 | -1.04% | 1 | 233 | 33.59% |
| CCL241018P00020000 | 2024-05-02 1:09PM EDT | 20.00 | 5.67 | 5.55 | 5.60 | -0.03 | -0.53% | 2 | 3,397 | 32.52% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 22.00 | 7.61 | 7.45 | 7.50 | 0.00 | - | 1 | 245 | 29.69% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 25.00 | 10.45 | 10.45 | 10.50 | 0.00 | - | 1 | 17 | 36.72% |
| CCL241018P00027000 | 2024-04-12 10:40AM EDT | 27.00 | 12.50 | 12.45 | 12.50 | 0.00 | - | 773 | 0 | 41.02% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.45 | 15.50 | 0.00 | - | 1 | 0 | 46.88% |
| CCL241018P00032000 | 2024-04-12 10:42AM EDT | 32.00 | 17.50 | 17.45 | 18.25 | 0.00 | - | 2 | 0 | 79.88% |
| CCL241018P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 20.45 | 20.45 | 20.95 | 0.00 | - | 3 | 0 | 77.15% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 22.40 | 22.50 | 0.00 | - | 3 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.