Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-26 1:34PM EDT | 1.00 | 14.00 | 11.50 | 15.55 | 0.00 | - | 1 | 897 | 197.66% |
| CCL250117C00002500 | 2024-03-25 9:48AM EDT | 2.50 | 15.00 | 12.50 | 12.65 | 0.00 | - | 1 | 885 | 204.30% |
| CCL250117C00003000 | 2024-04-25 11:28AM EDT | 3.00 | 12.20 | 11.55 | 11.75 | 0.00 | - | - | 30 | 132.23% |
| CCL250117C00004000 | 2024-04-12 10:41AM EDT | 4.00 | 10.70 | 10.25 | 10.80 | 0.00 | - | 5 | 89 | 91.80% |
| CCL250117C00005000 | 2024-04-24 11:44AM EDT | 5.00 | 10.15 | 9.70 | 9.85 | 0.00 | - | 3 | 1,084 | 101.95% |
| CCL250117C00007500 | 2024-05-01 10:59AM EDT | 7.50 | 7.26 | 7.35 | 7.50 | 0.00 | - | 6 | 5,255 | 75.59% |
| CCL250117C00010000 | 2024-05-01 2:39PM EDT | 10.00 | 5.35 | 5.30 | 5.40 | 0.00 | - | 49 | 22,289 | 63.72% |
| CCL250117C00012500 | 2024-05-01 3:30PM EDT | 12.50 | 3.66 | 3.55 | 3.60 | 0.00 | - | 13 | 13,369 | 55.76% |
| CCL250117C00015000 | 2024-05-02 10:52AM EDT | 15.00 | 2.23 | 2.21 | 2.27 | -0.12 | -5.11% | 20 | 13,186 | 51.27% |
| CCL250117C00017500 | 2024-05-02 10:26AM EDT | 17.50 | 1.32 | 1.33 | 1.38 | -0.01 | -0.75% | 1 | 29,382 | 49.61% |
| CCL250117C00020000 | 2024-05-02 11:03AM EDT | 20.00 | 0.75 | 0.77 | 0.82 | -0.06 | -7.41% | 4 | 30,730 | 48.29% |
| CCL250117C00022000 | 2024-05-02 10:35AM EDT | 22.00 | 0.50 | 0.48 | 0.52 | -0.04 | -7.41% | 4 | 17,710 | 47.17% |
| CCL250117C00025000 | 2024-05-02 10:54AM EDT | 25.00 | 0.26 | 0.25 | 0.28 | -0.01 | -3.70% | 15 | 24,115 | 46.97% |
| CCL250117C00027000 | 2024-05-02 10:52AM EDT | 27.00 | 0.17 | 0.14 | 0.18 | -0.03 | -15.00% | 1 | 9,929 | 46.58% |
| CCL250117C00030000 | 2024-05-02 10:09AM EDT | 30.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 6 | 11,812 | 47.46% |
| CCL250117C00032000 | 2024-05-02 10:14AM EDT | 32.00 | 0.07 | 0.05 | 0.08 | -0.04 | -44.44% | 60 | 416 | 48.05% |
| CCL250117C00035000 | 2024-05-01 12:36PM EDT | 35.00 | 0.05 | 0.04 | 0.27 | 0.00 | - | 39 | 7,668 | 58.40% |
| CCL250117C00037000 | 2024-05-02 10:18AM EDT | 37.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 120 | 1,017 | 51.17% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 156.25% |
| CCL250117P00002500 | 2024-04-25 10:56AM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 58,886 | 96.09% |
| CCL250117P00004000 | 2024-04-26 10:10AM EDT | 4.00 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 35,469 | 80.08% |
| CCL250117P00005000 | 2024-05-02 10:46AM EDT | 5.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 3 | 73,535 | 70.70% |
| CCL250117P00007500 | 2024-05-01 1:08PM EDT | 7.50 | 0.16 | 0.13 | 0.17 | 0.00 | - | 43 | 24,250 | 53.13% |
| CCL250117P00010000 | 2024-05-01 1:31PM EDT | 10.00 | 0.45 | 0.40 | 0.44 | 0.00 | - | 1 | 40,882 | 46.39% |
| CCL250117P00012500 | 2024-05-02 9:43AM EDT | 12.50 | 1.04 | 1.05 | 1.08 | -0.02 | -1.89% | 20 | 39,276 | 41.80% |
| CCL250117P00015000 | 2024-05-02 11:19AM EDT | 15.00 | 2.20 | 2.15 | 2.20 | +0.08 | +3.77% | 46 | 35,034 | 38.28% |
| CCL250117P00017500 | 2024-05-01 1:34PM EDT | 17.50 | 3.91 | 3.70 | 3.80 | 0.00 | - | 95 | 7,760 | 34.82% |
| CCL250117P00020000 | 2024-05-01 1:23PM EDT | 20.00 | 5.90 | 5.70 | 5.80 | 0.00 | - | 1 | 16,699 | 30.52% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 22.00 | 7.20 | 7.45 | 7.55 | 0.00 | - | 5 | 963 | 0.00% |
| CCL250117P00025000 | 2024-04-30 12:27PM EDT | 25.00 | 9.96 | 10.40 | 10.50 | 0.00 | - | 10 | 4 | 0.00% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 12.40 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 30.00 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.40 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 20.35 | 20.50 | 0.00 | - | 141 | 0 | 0.00% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 21.95 | 22.65 | 0.00 | - | 2 | 0 | 52.73% |
© 2024 Yahoo. All rights reserved.