Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 9.95 | 10.05 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 10.00 | 4.55 | 4.95 | 6.05 | 0.00 | - | 1 | 6 | 339.84% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.40 | 3.95 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.89 | 3.30 | 0.00 | - | 5 | 5 | 0.00% |
| CCL240524C00012000 | 2024-05-17 3:58PM EDT | 12.00 | 3.00 | 2.97 | 4.00 | +0.06 | +2.04% | 3 | 64 | 225.00% |
| CCL240524C00012500 | 2024-05-17 12:57PM EDT | 12.50 | 2.55 | 2.43 | 2.60 | +0.10 | +4.08% | 11 | 37 | 75.00% |
| CCL240524C00013000 | 2024-05-17 10:49AM EDT | 13.00 | 2.06 | 1.93 | 2.42 | -0.02 | -0.96% | 1 | 16 | 113.67% |
| CCL240524C00013500 | 2024-05-17 3:50PM EDT | 13.50 | 1.54 | 1.32 | 1.76 | +0.06 | +4.05% | 20 | 143 | 58.98% |
| CCL240524C00014000 | 2024-05-17 3:14PM EDT | 14.00 | 1.08 | 1.01 | 1.08 | +0.10 | +10.20% | 291 | 474 | 53.13% |
| CCL240524C00014500 | 2024-05-17 3:46PM EDT | 14.50 | 0.59 | 0.61 | 0.65 | -0.01 | -1.67% | 313 | 1,502 | 45.70% |
| CCL240524C00015000 | 2024-05-17 3:59PM EDT | 15.00 | 0.30 | 0.29 | 0.31 | +0.01 | +3.45% | 4,105 | 4,840 | 40.43% |
| CCL240524C00015500 | 2024-05-17 3:57PM EDT | 15.50 | 0.12 | 0.11 | 0.12 | 0.00 | - | 2,748 | 4,257 | 39.45% |
| CCL240524C00016000 | 2024-05-17 3:57PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5,038 | 2,289 | 42.97% |
| CCL240524C00016500 | 2024-05-17 3:21PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 34 | 2,166 | 50.00% |
| CCL240524C00017000 | 2024-05-17 10:18AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 200 | 1,433 | 53.13% |
| CCL240524C00017500 | 2024-05-17 1:22PM EDT | 17.50 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 9 | 890 | 75.00% |
| CCL240524C00018000 | 2024-05-17 3:09PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 382 | 73.44% |
| CCL240524C00018500 | 2024-05-16 12:17PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 109 | 81.25% |
| CCL240524C00019000 | 2024-05-15 1:50PM EDT | 19.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 9 | 338 | 157.03% |
| CCL240524C00019500 | 2024-05-16 9:38AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 97 | 93.75% |
| CCL240524C00020000 | 2024-05-15 11:26AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 110 | 100.00% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 90 | 107.81% |
| CCL240524C00021000 | 2024-05-15 10:11AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 115.63% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
| CCL240524C00023000 | 2024-04-29 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | - | 1 | 255.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 10.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 1 | 452.73% |
| CCL240524P00010500 | 2024-05-07 2:22PM EDT | 10.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 4 | 85 | 341.41% |
| CCL240524P00011000 | 2024-05-07 2:22PM EDT | 11.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 849 | 311.33% |
| CCL240524P00011500 | 2024-05-14 12:11PM EDT | 11.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 500 | 555 | 362.89% |
| CCL240524P00012000 | 2024-05-17 3:59PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 245 | 1,143 | 93.75% |
| CCL240524P00012500 | 2024-05-17 3:09PM EDT | 12.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 602 | 82.81% |
| CCL240524P00013000 | 2024-05-15 12:31PM EDT | 13.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 251 | 72.66% |
| CCL240524P00013500 | 2024-05-17 3:37PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 330 | 498 | 50.00% |
| CCL240524P00014000 | 2024-05-17 3:48PM EDT | 14.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 292 | 2,491 | 45.70% |
| CCL240524P00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 776 | 1,652 | 39.06% |
| CCL240524P00015000 | 2024-05-17 3:58PM EDT | 15.00 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 2,942 | 1,088 | 37.89% |
| CCL240524P00015500 | 2024-05-17 2:28PM EDT | 15.50 | 0.59 | 0.58 | 0.62 | -0.01 | -1.67% | 37 | 410 | 39.45% |
| CCL240524P00016000 | 2024-05-17 3:56PM EDT | 16.00 | 1.06 | 1.01 | 1.22 | -0.03 | -2.75% | 24 | 432 | 56.64% |
| CCL240524P00016500 | 2024-05-17 9:30AM EDT | 16.50 | 1.63 | 1.45 | 1.55 | +0.11 | +7.24% | 1 | 59 | 56.25% |
| CCL240524P00017000 | 2024-05-17 1:58PM EDT | 17.00 | 1.93 | 1.94 | 2.24 | -0.33 | -14.60% | 14 | 23 | 80.47% |
| CCL240524P00017500 | 2024-05-17 2:12PM EDT | 17.50 | 2.48 | 1.60 | 3.75 | -0.32 | -11.43% | 2 | 144 | 113.67% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 2.78 | 3.60 | 0.00 | - | - | 0 | 130.08% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 4.95 | 5.05 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240524P00020500 | 2024-05-15 10:10AM EDT | 20.50 | 5.50 | 5.45 | 5.55 | 0.00 | - | 16 | 4 | 50.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 431.64% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 498.05% |
© 2024 Yahoo. All rights reserved.