Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-04-25 3:34PM EDT | 1.00 | 14.20 | 11.00 | 16.00 | 0.00 | - | 1 | 3 | 103.91% |
| CCL260116C00003000 | 2024-03-28 3:52PM EDT | 3.00 | 14.30 | 10.05 | 13.35 | 0.00 | - | 1 | 5 | 85.55% |
| CCL260116C00004000 | 2024-04-08 9:44AM EDT | 4.00 | 12.02 | 8.70 | 11.05 | 0.00 | - | 3 | 10 | 91.60% |
| CCL260116C00005000 | 2024-04-24 10:23AM EDT | 5.00 | 10.46 | 7.60 | 10.60 | 0.00 | - | 102 | 346 | 99.37% |
| CCL260116C00008000 | 2024-05-02 2:03PM EDT | 8.00 | 7.76 | 7.60 | 9.45 | +0.01 | +0.13% | 8 | 296 | 84.67% |
| CCL260116C00010000 | 2024-05-01 9:56AM EDT | 10.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 3 | 1,539 | 59.62% |
| CCL260116C00013000 | 2024-04-26 10:22AM EDT | 13.00 | 5.10 | 4.55 | 4.65 | 0.00 | - | 3 | 1,355 | 54.54% |
| CCL260116C00015000 | 2024-05-02 3:00PM EDT | 15.00 | 3.70 | 3.55 | 3.75 | -0.05 | -1.33% | 2 | 5,479 | 51.88% |
| CCL260116C00017000 | 2024-05-02 11:18AM EDT | 17.00 | 2.98 | 2.82 | 2.96 | +0.13 | +4.56% | 21 | 2,257 | 50.10% |
| CCL260116C00020000 | 2024-05-02 3:55PM EDT | 20.00 | 2.06 | 2.00 | 2.08 | -0.04 | -1.90% | 124 | 2,840 | 48.98% |
| CCL260116C00022000 | 2024-05-02 3:41PM EDT | 22.00 | 1.64 | 1.58 | 1.66 | +0.01 | +0.61% | 3 | 477 | 48.22% |
| CCL260116C00025000 | 2024-05-01 10:15AM EDT | 25.00 | 1.10 | 1.13 | 1.18 | 0.00 | - | 2 | 2,471 | 47.27% |
| CCL260116C00027000 | 2024-05-01 1:54PM EDT | 27.00 | 0.96 | 0.89 | 0.96 | 0.00 | - | 22 | 414 | 47.10% |
| CCL260116C00030000 | 2024-05-02 2:59PM EDT | 30.00 | 0.69 | 0.65 | 0.71 | +0.09 | +15.00% | 6 | 10,615 | 46.88% |
| CCL260116C00032000 | 2024-04-15 9:55AM EDT | 32.00 | 0.65 | 0.52 | 0.59 | 0.00 | - | 5 | 47 | 46.92% |
| CCL260116C00035000 | 2024-05-02 9:30AM EDT | 35.00 | 0.43 | 0.37 | 0.45 | +0.05 | +13.16% | 2 | 640 | 46.97% |
| CCL260116C00037000 | 2024-05-02 9:30AM EDT | 37.00 | 0.36 | 0.32 | 0.38 | -0.03 | -7.69% | 6 | 457 | 47.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-04-30 12:25PM EDT | 1.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 60 | 66 | 111.72% |
| CCL260116P00002000 | 2024-04-30 11:28AM EDT | 2.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 50 | 522 | 81.64% |
| CCL260116P00003000 | 2024-03-25 3:55PM EDT | 3.00 | 0.18 | 0.04 | 0.00 | 0.00 | - | 2 | 13 | 53.91% |
| CCL260116P00004000 | 2024-03-25 3:55PM EDT | 4.00 | 0.23 | 0.07 | 0.59 | 0.00 | - | 2 | 141 | 76.56% |
| CCL260116P00005000 | 2024-04-30 3:26PM EDT | 5.00 | 0.23 | 0.20 | 0.29 | 0.00 | - | 40 | 14,224 | 59.28% |
| CCL260116P00008000 | 2024-04-26 12:13PM EDT | 8.00 | 0.56 | 0.60 | 0.76 | 0.00 | - | 10 | 897 | 50.05% |
| CCL260116P00010000 | 2024-05-02 3:19PM EDT | 10.00 | 1.09 | 1.07 | 1.28 | -0.02 | -1.80% | 15 | 7,885 | 48.27% |
| CCL260116P00013000 | 2024-04-30 2:48PM EDT | 13.00 | 2.04 | 2.13 | 2.19 | 0.00 | - | 7 | 8,199 | 40.43% |
| CCL260116P00015000 | 2024-05-02 9:47AM EDT | 15.00 | 3.10 | 3.10 | 3.20 | -0.10 | -3.13% | 2 | 10,509 | 38.43% |
| CCL260116P00017000 | 2024-04-24 3:38PM EDT | 17.00 | 4.01 | 4.25 | 4.35 | 0.00 | - | 2 | 4,783 | 35.82% |
| CCL260116P00020000 | 2024-05-01 12:58PM EDT | 20.00 | 6.47 | 6.30 | 6.45 | 0.00 | - | 2 | 2,719 | 32.45% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 22.00 | 7.60 | 7.90 | 8.10 | 0.00 | - | 10 | 441 | 31.10% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 25.00 | 11.45 | 10.55 | 11.90 | 0.00 | - | 1 | 27 | 50.10% |
| CCL260116P00027000 | 2024-01-16 12:56PM EDT | 27.00 | 10.70 | 9.85 | 12.40 | 0.00 | - | 1 | 6 | 0.00% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 13.45 | 17.55 | 0.00 | - | 4 | 0 | 67.82% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CCL260116P00037000 | 2024-04-02 11:43AM EDT | 37.00 | 21.45 | 20.45 | 24.50 | 0.00 | - | - | 0 | 75.93% |
© 2024 Yahoo. All rights reserved.