Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011C00005000 | 2024-09-30 12:54PM EDT | 5.00 | 14.05 | 12.00 | 14.40 | 0.00 | - | 3 | 5 | 1,114.84% |
| CCL241011C00007500 | 2024-09-30 9:44AM EDT | 7.50 | 10.55 | 9.95 | 11.45 | 0.00 | - | - | 1 | 579.69% |
| CCL241011C00009000 | 2024-10-01 9:45AM EDT | 9.00 | 8.75 | 8.45 | 9.95 | 0.00 | - | - | 4 | 478.13% |
| CCL241011C00010000 | 2024-10-07 10:20AM EDT | 10.00 | 8.41 | 7.45 | 8.95 | 0.00 | - | 57 | 59 | 418.75% |
| CCL241011C00011000 | 2024-09-30 9:32AM EDT | 11.00 | 6.40 | 7.55 | 8.95 | 0.00 | - | - | 38 | 472.66% |
| CCL241011C00011500 | 2024-10-07 2:53PM EDT | 11.50 | 6.50 | 6.65 | 7.10 | 0.00 | - | 1 | 3 | 0.00% |
| CCL241011C00012000 | 2024-10-07 2:53PM EDT | 12.00 | 6.00 | 6.55 | 6.70 | 0.00 | - | 16 | 20 | 0.00% |
| CCL241011C00012500 | 2024-10-04 9:33AM EDT | 12.50 | 5.35 | 6.15 | 6.25 | 0.00 | - | 1 | 114 | 100.00% |
| CCL241011C00013000 | 2024-09-30 10:58AM EDT | 13.00 | 4.90 | 5.65 | 5.80 | 0.00 | - | - | 68 | 198.44% |
| CCL241011C00013500 | 2024-10-01 9:54AM EDT | 13.50 | 4.25 | 4.55 | 5.15 | 0.00 | - | 13 | 38 | 0.00% |
| CCL241011C00014000 | 2024-10-03 3:29PM EDT | 14.00 | 3.30 | 3.95 | 5.05 | 0.00 | - | 1 | 5 | 255.47% |
| CCL241011C00014500 | 2024-09-06 3:32PM EDT | 14.50 | 1.72 | 2.70 | 3.60 | 0.00 | - | 2 | 1 | 0.00% |
| CCL241011C00015000 | 2024-10-07 10:24AM EDT | 15.00 | 3.41 | 3.55 | 3.60 | 0.00 | - | 80 | 101 | 0.00% |
| CCL241011C00015500 | 2024-10-04 10:21AM EDT | 15.50 | 2.43 | 3.05 | 3.15 | 0.00 | - | 2 | 20 | 0.00% |
| CCL241011C00016000 | 2024-10-07 2:53PM EDT | 16.00 | 2.02 | 2.50 | 2.65 | 0.00 | - | 23 | 1,054 | 0.00% |
| CCL241011C00016500 | 2024-10-08 9:51AM EDT | 16.50 | 2.00 | 1.97 | 2.36 | +0.46 | +29.87% | 1 | 252 | 103.13% |
| CCL241011C00017000 | 2024-10-08 9:52AM EDT | 17.00 | 1.59 | 1.57 | 1.64 | +0.31 | +27.68% | 7 | 3,397 | 0.00% |
| CCL241011C00017500 | 2024-10-08 9:48AM EDT | 17.50 | 1.12 | 1.13 | 1.22 | +0.42 | +60.00% | 20 | 2,435 | 0.00% |
| CCL241011C00018000 | 2024-10-08 9:53AM EDT | 18.00 | 0.80 | 0.74 | 0.78 | +0.43 | +134.38% | 272 | 9,859 | 31.25% |
| CCL241011C00018500 | 2024-10-08 9:53AM EDT | 18.50 | 0.47 | 0.46 | 0.47 | +0.27 | +135.00% | 1,470 | 4,610 | 42.38% |
| CCL241011C00019000 | 2024-10-08 9:52AM EDT | 19.00 | 0.19 | 0.17 | 0.19 | +0.12 | +171.43% | 1,163 | 17,280 | 37.89% |
| CCL241011C00019500 | 2024-10-08 9:53AM EDT | 19.50 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 190 | 1,327 | 41.02% |
| CCL241011C00020000 | 2024-10-08 9:47AM EDT | 20.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 113 | 11,798 | 42.97% |
| CCL241011C00020500 | 2024-10-08 9:30AM EDT | 20.50 | 0.03 | 0.00 | 0.01 | +0.01 | +5.88% | 13 | 1,290 | 45.31% |
| CCL241011C00021000 | 2024-10-07 11:13AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 960 | 50.00% |
| CCL241011C00021500 | 2024-10-03 3:28PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 283 | 68.75% |
| CCL241011C00022000 | 2024-10-04 12:57PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,364 | 65.63% |
| CCL241011C00022500 | 2024-10-07 2:16PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 75.00% |
| CCL241011C00023000 | 2024-09-30 9:50AM EDT | 23.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 46 | 95.31% |
| CCL241011C00024000 | 2024-10-03 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 97 | 96.88% |
| CCL241011C00025000 | 2024-09-30 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| CCL241011C00030000 | 2024-09-27 2:35PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 168.75% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011P00005000 | 2024-09-25 9:58AM EDT | 5.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CCL241011P00009000 | 2024-09-12 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 720 | 287.50% |
| CCL241011P00010000 | 2024-09-20 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 250.00% |
| CCL241011P00011000 | 2024-09-18 2:23PM EDT | 11.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 9 | 399.61% |
| CCL241011P00012000 | 2024-10-03 12:46PM EDT | 12.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 343.75% |
| CCL241011P00012500 | 2024-09-27 10:11AM EDT | 12.50 | 0.06 | 0.00 | 0.59 | 0.00 | - | 10 | 24 | 325.00% |
| CCL241011P00013000 | 2024-09-27 2:35PM EDT | 13.00 | 0.04 | 0.00 | 0.61 | 0.00 | - | 5 | 25 | 303.91% |
| CCL241011P00013500 | 2024-10-01 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 763 | 154.69% |
| CCL241011P00014000 | 2024-10-01 9:56AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| CCL241011P00014500 | 2024-10-07 12:05PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 270 | 103.13% |
| CCL241011P00015000 | 2024-10-07 2:16PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 580 | 90.63% |
| CCL241011P00015500 | 2024-10-07 3:09PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,133 | 78.13% |
| CCL241011P00016000 | 2024-10-07 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 185 | 2,104 | 65.63% |
| CCL241011P00016500 | 2024-10-08 9:30AM EDT | 16.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 1 | 608 | 65.63% |
| CCL241011P00017000 | 2024-10-08 9:52AM EDT | 17.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 156 | 5,249 | 57.81% |
| CCL241011P00017500 | 2024-10-08 9:53AM EDT | 17.50 | 0.05 | 0.05 | 0.07 | -0.14 | -66.67% | 247 | 5,906 | 55.47% |
| CCL241011P00018000 | 2024-10-08 9:52AM EDT | 18.00 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 383 | 4,963 | 54.30% |
| CCL241011P00018500 | 2024-10-08 9:52AM EDT | 18.50 | 0.33 | 0.30 | 0.32 | -0.37 | -52.86% | 126 | 2,712 | 54.30% |
| CCL241011P00019000 | 2024-10-08 9:43AM EDT | 19.00 | 0.69 | 0.58 | 0.79 | -0.31 | -31.00% | 11 | 401 | 69.92% |
| CCL241011P00019500 | 2024-10-07 2:54PM EDT | 19.50 | 1.52 | 0.87 | 0.98 | 0.00 | - | 18 | 254 | 57.03% |
| CCL241011P00020000 | 2024-10-07 2:30PM EDT | 20.00 | 1.92 | 1.22 | 1.38 | 0.00 | - | 16 | 154 | 66.80% |
| CCL241011P00020500 | 2024-10-01 12:58PM EDT | 20.50 | 2.54 | 1.74 | 1.97 | 0.00 | - | 1 | 0 | 76.56% |
| CCL241011P00021000 | 2024-10-03 9:58AM EDT | 21.00 | 3.55 | 2.31 | 2.44 | 0.00 | - | - | 1 | 94.92% |
| CCL241011P00021500 | 2024-10-03 10:02AM EDT | 21.50 | 3.90 | 2.66 | 2.91 | 0.00 | - | 2 | 1 | 79.69% |
| CCL241011P00022500 | 2024-10-01 11:21AM EDT | 22.50 | 4.45 | 3.75 | 4.95 | 0.00 | - | 1 | 0 | 224.02% |
| CCL241011P00023000 | 2024-09-17 9:42AM EDT | 23.00 | 5.05 | 4.25 | 5.45 | 0.00 | - | - | 1 | 238.28% |
| CCL241011P00023500 | 2024-10-01 9:39AM EDT | 23.50 | 5.60 | 4.75 | 5.95 | 0.00 | - | - | 0 | 251.95% |
| CCL241011P00024500 | 2024-10-01 9:34AM EDT | 24.50 | 6.00 | 5.60 | 7.10 | 0.00 | - | - | 1 | 277.73% |
| CCL241011P00025000 | 2024-09-30 9:53AM EDT | 25.00 | 6.75 | 6.10 | 7.60 | 0.00 | - | - | 0 | 289.84% |
© 2024 Yahoo. All rights reserved.