Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 2024-04-23 2:38PM EDT | 5.00 | 9.90 | 9.30 | 10.80 | 0.00 | - | 10 | 11 | 865.63% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CCL240426C00010500 | 2024-04-24 3:46PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 2.95 | 4.15 | 0.00 | - | 2 | 35 | 257.03% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 2.45 | 3.65 | 0.00 | - | - | 0 | 223.44% |
| CCL240426C00012500 | 2024-04-22 2:27PM EDT | 12.50 | 1.89 | 2.00 | 3.20 | 0.00 | - | 16 | 21 | 216.41% |
| CCL240426C00013000 | 2024-04-24 3:53PM EDT | 13.00 | 2.03 | 1.70 | 2.45 | 0.00 | - | 4 | 66 | 171.09% |
| CCL240426C00013500 | 2024-04-24 12:16PM EDT | 13.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 0.00% |
| CCL240426C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 1.11 | 0.00 | 0.00 | -0.04 | -3.36% | 7 | 899 | 0.00% |
| CCL240426C00014500 | 2024-04-25 9:30AM EDT | 14.50 | 0.60 | 0.00 | 0.00 | +0.01 | +1.72% | 2 | 5,548 | 0.00% |
| CCL240426C00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | -0.05 | -16.67% | 1 | 10,116 | 1.56% |
| CCL240426C00015500 | 2024-04-25 9:30AM EDT | 15.50 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 52 | 5,466 | 12.50% |
| CCL240426C00016000 | 2024-04-25 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 2,980 | 25.00% |
| CCL240426C00016500 | 2024-04-25 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,253 | 50.00% |
| CCL240426C00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,295 | 50.00% |
| CCL240426C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 2,487 | 50.00% |
| CCL240426C00018000 | 2024-04-23 11:24AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,247 | 50.00% |
| CCL240426C00018500 | 2024-04-24 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 60 | 343 | 284.38% |
| CCL240426C00019000 | 2024-04-24 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,578 | 596 | 50.00% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 579 | 50.00% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 50.00% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 208 | 50.00% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 413 | 50.00% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 268.75% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 535.16% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 389.84% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 50.00% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 220 | 50.00% |
| CCL240426P00012500 | 2024-04-23 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 357 | 50.00% |
| CCL240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,216 | 50.00% |
| CCL240426P00013500 | 2024-04-24 2:20PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 1,588 | 50.00% |
| CCL240426P00014000 | 2024-04-24 3:55PM EDT | 14.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 223 | 1,752 | 76.56% |
| CCL240426P00014500 | 2024-04-25 9:30AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | -0.03 | -27.27% | 2 | 2,849 | 12.50% |
| CCL240426P00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.21 | 0.07 | 0.55 | 0.00 | - | 7,050 | 6,900 | 64.84% |
| CCL240426P00015500 | 2024-04-25 9:30AM EDT | 15.50 | 0.52 | 0.00 | 0.00 | -0.02 | -3.57% | 1 | 399 | 0.00% |
| CCL240426P00016000 | 2024-04-24 3:46PM EDT | 16.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 34 | 648 | 0.00% |
| CCL240426P00016500 | 2024-04-23 11:49AM EDT | 16.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CCL240426P00017000 | 2024-04-24 2:18PM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 0.00% |
| CCL240426P00017500 | 2024-04-24 2:40PM EDT | 17.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CCL240426P00019000 | 2024-04-24 2:40PM EDT | 19.00 | 4.08 | 3.35 | 4.55 | 0.00 | - | 12 | 8 | 376.56% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 162.50% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 4.85 | 6.05 | 0.00 | - | 3 | 0 | 441.41% |
© 2024 Yahoo. All rights reserved.