Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218C00003000 | 2024-04-30 1:24PM EDT | 3.00 | 12.38 | 10.25 | 12.15 | 0.00 | - | 1 | 27 | 95.80% |
| CCL261218C00005000 | 2024-05-01 10:35AM EDT | 5.00 | 10.20 | 9.45 | 12.10 | 0.00 | - | 1 | 37 | 85.55% |
| CCL261218C00008000 | 2024-05-02 12:38PM EDT | 8.00 | 8.00 | 8.00 | 10.50 | 0.00 | - | 3 | 73 | 82.42% |
| CCL261218C00010000 | 2024-05-02 11:56AM EDT | 10.00 | 6.96 | 6.75 | 8.85 | +0.11 | +1.61% | 8 | 645 | 71.09% |
| CCL261218C00013000 | 2024-05-02 10:06AM EDT | 13.00 | 5.45 | 5.30 | 5.55 | -0.55 | -9.17% | 103 | 529 | 54.15% |
| CCL261218C00015000 | 2024-05-02 3:39PM EDT | 15.00 | 4.50 | 4.40 | 4.75 | +0.08 | +1.81% | 279 | 1,327 | 52.27% |
| CCL261218C00017000 | 2024-05-01 12:19PM EDT | 17.00 | 3.85 | 2.82 | 4.10 | -0.05 | -1.28% | 1 | 1,137 | 53.52% |
| CCL261218C00020000 | 2024-05-02 3:40PM EDT | 20.00 | 3.00 | 2.83 | 3.20 | 0.00 | - | 25 | 759 | 51.50% |
| CCL261218C00022000 | 2024-05-02 11:33AM EDT | 22.00 | 2.62 | 2.34 | 2.66 | -0.28 | -9.66% | 2 | 141 | 49.88% |
| CCL261218C00025000 | 2024-05-01 12:55PM EDT | 25.00 | 2.00 | 1.84 | 2.16 | 0.00 | - | 4 | 2,461 | 49.59% |
| CCL261218C00027000 | 2024-05-02 2:00PM EDT | 27.00 | 1.71 | 0.97 | 1.80 | -0.25 | -12.76% | 3 | 69 | 48.41% |
| CCL261218C00030000 | 2024-05-01 11:44AM EDT | 30.00 | 1.39 | 1.25 | 2.47 | +0.13 | +10.32% | 25 | 530 | 52.91% |
| CCL261218C00032000 | 2024-05-02 2:26PM EDT | 32.00 | 1.15 | 1.04 | 1.28 | 0.00 | - | 26 | 1,019 | 48.00% |
| CCL261218C00035000 | 2024-05-01 10:21AM EDT | 35.00 | 0.96 | 0.87 | 1.05 | 0.00 | - | 2 | 1,429 | 47.75% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218P00003000 | 2024-01-09 1:17PM EDT | 3.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 8 | 81.15% |
| CCL261218P00005000 | 2024-04-12 3:22PM EDT | 5.00 | 0.50 | 0.35 | 2.58 | 0.00 | - | 11 | 221 | 90.23% |
| CCL261218P00008000 | 2024-04-22 11:50AM EDT | 8.00 | 1.00 | 0.91 | 1.03 | 0.00 | - | 16 | 225 | 47.95% |
| CCL261218P00010000 | 2024-04-26 11:09AM EDT | 10.00 | 1.54 | 0.00 | 1.61 | 0.00 | - | 4 | 2,014 | 44.14% |
| CCL261218P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 2.61 | 2.22 | 2.78 | 0.00 | - | 201 | 1,999 | 39.67% |
| CCL261218P00015000 | 2024-05-02 9:38AM EDT | 15.00 | 3.66 | 3.60 | 3.80 | +0.11 | +3.10% | 1 | 5,093 | 37.55% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 17.00 | 4.40 | 4.75 | 7.15 | 0.00 | - | 3 | 342 | 59.23% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 20.00 | 7.24 | 6.65 | 8.60 | 0.00 | - | 90 | 509 | 50.07% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 22.00 | 7.57 | 6.85 | 8.50 | 0.00 | - | 1 | 110 | 30.62% |
| CCL261218P00030000 | 2024-04-11 2:03PM EDT | 30.00 | 15.12 | 13.65 | 16.60 | 0.00 | - | 37 | 0 | 43.02% |
| CCL261218P00035000 | 2024-04-23 10:41AM EDT | 35.00 | 20.31 | 18.65 | 21.35 | 0.00 | - | 10 | 0 | 44.34% |
© 2024 Yahoo. All rights reserved.