Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 2024-04-26 10:00AM EDT | 10.00 | 5.15 | 4.40 | 4.55 | 0.00 | - | 1 | 7 | 240.63% |
| CCL240503C00010500 | 2024-04-26 10:00AM EDT | 10.50 | 4.65 | 3.90 | 4.00 | 0.00 | - | 14 | 14 | 251.56% |
| CCL240503C00011500 | 2024-04-30 10:01AM EDT | 11.50 | 2.71 | 2.83 | 3.00 | 0.00 | - | 2 | 7 | 190.63% |
| CCL240503C00012000 | 2024-05-02 9:55AM EDT | 12.00 | 2.50 | 2.41 | 2.47 | +0.19 | +8.23% | 3 | 184 | 125.00% |
| CCL240503C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 1.89 | 1.82 | 2.15 | 0.00 | - | 5 | 15 | 120.31% |
| CCL240503C00013000 | 2024-04-30 10:31AM EDT | 13.00 | 2.07 | 1.35 | 1.49 | 0.00 | - | 1 | 30 | 96.88% |
| CCL240503C00013500 | 2024-04-29 9:37AM EDT | 13.50 | 1.43 | 0.62 | 1.56 | 0.00 | - | 3 | 43 | 110.94% |
| CCL240503C00014000 | 2024-05-02 10:09AM EDT | 14.00 | 0.46 | 0.46 | 0.49 | -0.10 | -17.86% | 720 | 1,237 | 40.63% |
| CCL240503C00014500 | 2024-05-02 10:26AM EDT | 14.50 | 0.16 | 0.15 | 0.16 | -0.06 | -28.57% | 271 | 4,314 | 41.80% |
| CCL240503C00015000 | 2024-05-02 10:22AM EDT | 15.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 581 | 15,266 | 47.66% |
| CCL240503C00015500 | 2024-05-02 10:24AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 422 | 5,502 | 57.81% |
| CCL240503C00016000 | 2024-05-02 10:07AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 6,239 | 65.63% |
| CCL240503C00016500 | 2024-05-01 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 9,996 | 90.63% |
| CCL240503C00017000 | 2024-05-01 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,606 | 96.88% |
| CCL240503C00017500 | 2024-05-01 3:24PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,718 | 112.50% |
| CCL240503C00018000 | 2024-04-29 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 442 | 125.00% |
| CCL240503C00018500 | 2024-04-16 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| CCL240503C00019000 | 2024-04-22 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 144 | 335.16% |
| CCL240503C00019500 | 2024-04-25 9:53AM EDT | 19.50 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 179 | 315.63% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 263 | 368.75% |
| CCL240503C00020500 | 2024-04-04 1:42PM EDT | 20.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 120 | 224 | 385.16% |
| CCL240503C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 4 | 19 | 403.13% |
| CCL240503C00021500 | 2024-03-28 11:27AM EDT | 21.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 110 | 213 | 384.38% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 241 | 225.00% |
| CCL240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 237.50% |
| CCL240503C00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 281.25% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 300.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 2024-04-23 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 42 | 150.00% |
| CCL240503P00012000 | 2024-04-29 3:04PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 150 | 125.00% |
| CCL240503P00012500 | 2024-04-24 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,178 | 90.63% |
| CCL240503P00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 570 | 68.75% |
| CCL240503P00013500 | 2024-05-01 3:10PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 693 | 54.69% |
| CCL240503P00014000 | 2024-05-02 10:12AM EDT | 14.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 139 | 2,360 | 51.56% |
| CCL240503P00014500 | 2024-05-02 10:24AM EDT | 14.50 | 0.23 | 0.20 | 0.23 | 0.00 | - | 731 | 5,039 | 48.83% |
| CCL240503P00015000 | 2024-05-02 10:17AM EDT | 15.00 | 0.60 | 0.59 | 0.62 | +0.06 | +11.11% | 2,725 | 9,377 | 56.64% |
| CCL240503P00015500 | 2024-05-02 10:03AM EDT | 15.50 | 1.12 | 1.05 | 1.10 | -0.03 | -2.61% | 3 | 1,453 | 71.88% |
| CCL240503P00016000 | 2024-05-02 9:45AM EDT | 16.00 | 1.43 | 1.51 | 1.68 | +0.09 | +6.72% | 4 | 158 | 106.25% |
| CCL240503P00016500 | 2024-05-01 2:50PM EDT | 16.50 | 1.76 | 2.01 | 2.20 | 0.00 | - | 53 | 3 | 134.38% |
| CCL240503P00017000 | 2024-05-01 3:35PM EDT | 17.00 | 2.48 | 2.50 | 2.65 | 0.00 | - | 34 | 15 | 135.94% |
| CCL240503P00017500 | 2024-05-01 3:55PM EDT | 17.50 | 3.10 | 2.98 | 3.15 | 0.00 | - | 3 | 2 | 143.75% |
| CCL240503P00018000 | 2024-05-01 3:57PM EDT | 18.00 | 3.55 | 3.50 | 3.65 | 0.00 | - | 2 | 0 | 171.88% |
| CCL240503P00019000 | 2024-03-28 9:32AM EDT | 19.00 | 2.21 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240503P00019500 | 2024-04-01 9:34AM EDT | 19.50 | 3.08 | 5.15 | 5.30 | 0.00 | - | - | 0 | 315.63% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 22.00 | 6.40 | 7.50 | 7.60 | 0.00 | - | 2 | 0 | 243.75% |
| CCL240503P00024000 | 2024-04-12 10:39AM EDT | 24.00 | 9.50 | 9.50 | 9.70 | 0.00 | - | 1 | 0 | 365.63% |
© 2024 Yahoo. All rights reserved.