Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-07-25 11:53AM EDT | 1.00 | 16.00 | 13.50 | 16.90 | 0.00 | - | 3 | 32 | 149.22% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 248.05% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.90 | 15.45 | 0.00 | - | 2 | 39 | 143.26% |
| CCL251219C00004000 | 2024-05-29 9:30AM EDT | 4.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| CCL251219C00005000 | 2024-09-12 10:27AM EDT | 5.00 | 12.40 | 12.90 | 13.10 | 0.00 | - | 1 | 481 | 73.44% |
| CCL251219C00008000 | 2024-08-28 10:09AM EDT | 8.00 | 9.50 | 10.25 | 10.75 | 0.00 | - | 1 | 163 | 69.14% |
| CCL251219C00010000 | 2024-09-12 3:13PM EDT | 10.00 | 8.03 | 8.60 | 8.80 | 0.00 | - | 10 | 6,156 | 58.69% |
| CCL251219C00012000 | 2024-09-13 1:04PM EDT | 12.00 | 7.05 | 6.25 | 7.25 | 0.00 | - | 1 | 7,297 | 56.06% |
| CCL251219C00015000 | 2024-09-11 1:05PM EDT | 15.00 | 4.20 | 4.75 | 5.35 | 0.00 | - | 2 | 3,513 | 52.34% |
| CCL251219C00017000 | 2024-09-13 11:21AM EDT | 17.00 | 4.12 | 4.05 | 4.30 | 0.00 | - | 7 | 3,936 | 50.51% |
| CCL251219C00020000 | 2024-09-16 10:23AM EDT | 20.00 | 2.95 | 2.84 | 3.05 | +0.14 | +4.98% | 4 | 8,499 | 48.51% |
| CCL251219C00022000 | 2024-09-13 3:40PM EDT | 22.00 | 2.28 | 1.98 | 2.40 | 0.00 | - | 2 | 2,512 | 47.46% |
| CCL251219C00025000 | 2024-09-13 12:07PM EDT | 25.00 | 1.53 | 1.33 | 1.69 | 0.00 | - | 3 | 7,006 | 46.63% |
| CCL251219C00027000 | 2024-09-16 9:33AM EDT | 27.00 | 1.24 | 0.96 | 2.29 | +0.19 | +18.10% | 4 | 451 | 50.34% |
| CCL251219C00030000 | 2024-09-13 10:59AM EDT | 30.00 | 0.89 | 0.59 | 1.09 | 0.00 | - | 1 | 4,053 | 48.19% |
| CCL251219C00032000 | 2024-08-27 9:30AM EDT | 32.00 | 0.55 | 0.48 | 0.86 | 0.00 | - | 8 | 134 | 47.61% |
| CCL251219C00035000 | 2024-09-13 2:13PM EDT | 35.00 | 0.49 | 0.36 | 0.64 | 0.00 | - | 3 | 2,611 | 47.61% |
| CCL251219C00037000 | 2024-09-13 1:06PM EDT | 37.00 | 0.39 | 0.33 | 0.46 | -0.02 | -4.88% | 1 | 74 | 46.05% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-05-24 10:29AM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1,440 | 1,501 | 0.00% |
| CCL251219P00002000 | 2024-09-06 11:02AM EDT | 2.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 240 | 7,185 | 90.63% |
| CCL251219P00003000 | 2024-06-18 2:31PM EDT | 3.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 2 | 70 | 107.03% |
| CCL251219P00004000 | 2024-09-03 12:49PM EDT | 4.00 | 0.07 | 0.05 | 0.60 | 0.00 | - | 36 | 204 | 97.07% |
| CCL251219P00005000 | 2024-09-13 2:28PM EDT | 5.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 13 | 70,321 | 62.89% |
| CCL251219P00008000 | 2024-09-12 9:35AM EDT | 8.00 | 0.31 | 0.24 | 0.68 | 0.00 | - | 2 | 5,598 | 60.60% |
| CCL251219P00010000 | 2024-08-30 2:07PM EDT | 10.00 | 0.63 | 0.51 | 0.59 | 0.00 | - | 2 | 4,932 | 50.39% |
| CCL251219P00012000 | 2024-09-12 3:13PM EDT | 12.00 | 0.98 | 0.92 | 1.00 | 0.00 | - | 5 | 2,494 | 47.12% |
| CCL251219P00015000 | 2024-09-16 9:30AM EDT | 15.00 | 1.95 | 1.84 | 2.03 | -0.48 | -19.75% | 2 | 7,323 | 44.70% |
| CCL251219P00017000 | 2024-09-12 9:36AM EDT | 17.00 | 3.00 | 2.72 | 2.84 | 0.00 | - | 15 | 2,667 | 41.80% |
| CCL251219P00020000 | 2024-08-30 11:38AM EDT | 20.00 | 5.00 | 4.40 | 4.55 | 0.00 | - | 22 | 3,286 | 39.82% |
| CCL251219P00022000 | 2024-08-28 11:42AM EDT | 22.00 | 6.40 | 5.65 | 5.90 | 0.00 | - | 48 | 2,600 | 38.60% |
| CCL251219P00025000 | 2024-08-05 9:30AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 50 | 912 | 0.00% |
| CCL251219P00027000 | 2024-07-03 10:28AM EDT | 27.00 | 9.73 | 11.10 | 12.50 | 0.00 | - | 4 | 16 | 63.40% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 11.90 | 13.70 | 0.00 | - | 10 | 1 | 54.54% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.45 | 17.70 | 0.00 | - | 1 | 0 | 76.73% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.