Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-10-08 2:45PM EDT | 1.00 | 17.73 | 17.00 | 20.75 | 0.00 | - | 1 | 23 | 0.00% |
| CCL260116C00002000 | 2024-10-09 11:12AM EDT | 2.00 | 18.20 | 16.55 | 18.85 | 0.00 | - | 14 | 15 | 161.72% |
| CCL260116C00003000 | 2024-09-05 12:56PM EDT | 3.00 | 13.50 | 13.65 | 15.90 | 0.00 | - | 5 | 10 | 0.00% |
| CCL260116C00004000 | 2024-10-09 2:46PM EDT | 4.00 | 16.60 | 16.55 | 17.80 | 0.00 | - | 1 | 15 | 130.27% |
| CCL260116C00005000 | 2024-10-09 3:48PM EDT | 5.00 | 15.50 | 15.05 | 16.75 | 0.00 | - | 18 | 336 | 97.36% |
| CCL260116C00008000 | 2024-10-09 12:31PM EDT | 8.00 | 12.90 | 12.55 | 13.20 | 0.00 | - | 4 | 377 | 65.92% |
| CCL260116C00010000 | 2024-10-11 3:58PM EDT | 10.00 | 11.38 | 10.95 | 12.40 | +0.08 | +0.71% | 9 | 2,117 | 74.51% |
| CCL260116C00013000 | 2024-10-10 1:39PM EDT | 13.00 | 8.85 | 8.70 | 9.10 | 0.00 | - | 4 | 1,421 | 57.57% |
| CCL260116C00015000 | 2024-10-11 12:47PM EDT | 15.00 | 7.80 | 7.50 | 7.65 | +0.25 | +3.31% | 3 | 10,604 | 55.76% |
| CCL260116C00017000 | 2024-10-11 3:24PM EDT | 17.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 14 | 3,758 | 53.30% |
| CCL260116C00020000 | 2024-10-11 3:48PM EDT | 20.00 | 4.75 | 4.10 | 4.80 | +0.85 | +21.79% | 227 | 9,618 | 51.20% |
| CCL260116C00022000 | 2024-10-11 3:44PM EDT | 22.00 | 3.85 | 3.25 | 3.95 | 0.00 | - | 22 | 1,381 | 49.95% |
| CCL260116C00025000 | 2024-10-11 3:20PM EDT | 25.00 | 2.79 | 2.62 | 2.99 | -0.09 | -3.13% | 36 | 2,368 | 49.27% |
| CCL260116C00027000 | 2024-10-11 10:36AM EDT | 27.00 | 2.39 | 2.07 | 2.35 | +0.33 | +16.02% | 20 | 476 | 47.44% |
| CCL260116C00030000 | 2024-10-11 3:12PM EDT | 30.00 | 1.65 | 1.41 | 1.81 | -0.06 | -3.51% | 147 | 11,324 | 47.68% |
| CCL260116C00032000 | 2024-10-09 1:25PM EDT | 32.00 | 1.31 | 1.24 | 1.61 | 0.00 | - | 7 | 103 | 48.93% |
| CCL260116C00035000 | 2024-10-10 1:22PM EDT | 35.00 | 1.02 | 0.90 | 1.14 | 0.00 | - | 29 | 1,079 | 47.39% |
| CCL260116C00037000 | 2024-10-11 10:36AM EDT | 37.00 | 0.85 | 0.60 | 1.01 | +0.03 | +3.66% | 90 | 1,984 | 48.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-09-09 1:48PM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 960 | 2,427 | 154.69% |
| CCL260116P00002000 | 2024-09-09 1:49PM EDT | 2.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 495 | 899 | 131.06% |
| CCL260116P00003000 | 2024-08-05 10:03AM EDT | 3.00 | 0.11 | 0.04 | 0.58 | 0.00 | - | 6 | 12 | 119.53% |
| CCL260116P00004000 | 2024-10-02 2:01PM EDT | 4.00 | 0.06 | 0.01 | 0.46 | 0.00 | - | 27 | 154 | 94.53% |
| CCL260116P00005000 | 2024-10-09 3:39PM EDT | 5.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 175 | 14,258 | 65.23% |
| CCL260116P00008000 | 2024-10-10 9:41AM EDT | 8.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 923 | 59.47% |
| CCL260116P00010000 | 2024-10-10 11:09AM EDT | 10.00 | 0.40 | 0.36 | 0.48 | 0.00 | - | 102 | 7,675 | 51.47% |
| CCL260116P00013000 | 2024-10-11 12:32PM EDT | 13.00 | 0.87 | 0.83 | 0.89 | -0.04 | -4.40% | 3,025 | 16,086 | 46.39% |
| CCL260116P00015000 | 2024-10-11 3:40PM EDT | 15.00 | 1.34 | 1.22 | 1.42 | -0.08 | -5.63% | 1,006 | 16,011 | 44.63% |
| CCL260116P00017000 | 2024-10-10 1:29PM EDT | 17.00 | 2.04 | 1.94 | 2.09 | 0.00 | - | 42 | 5,723 | 42.73% |
| CCL260116P00020000 | 2024-10-10 12:28PM EDT | 20.00 | 3.38 | 3.25 | 3.60 | 0.00 | - | 2 | 7,028 | 42.43% |
| CCL260116P00022000 | 2024-10-11 9:53AM EDT | 22.00 | 4.35 | 4.30 | 4.50 | -1.00 | -18.69% | 6 | 563 | 38.79% |
| CCL260116P00025000 | 2024-10-09 11:55AM EDT | 25.00 | 6.33 | 5.25 | 6.95 | 0.00 | - | 22 | 472 | 42.58% |
| CCL260116P00027000 | 2024-09-05 10:45AM EDT | 27.00 | 10.72 | 9.35 | 10.30 | 0.00 | - | 3 | 866 | 57.50% |
| CCL260116P00030000 | 2024-10-09 10:18AM EDT | 30.00 | 10.30 | 9.10 | 12.30 | 0.00 | - | 1 | 1 | 58.40% |
| CCL260116P00032000 | 2024-10-01 2:40PM EDT | 32.00 | 13.90 | 11.80 | 12.00 | 0.00 | - | 1 | 0 | 31.40% |
| CCL260116P00037000 | 2024-10-01 2:40PM EDT | 37.00 | 19.10 | 16.50 | 17.65 | 0.00 | - | 1 | 0 | 49.34% |
© 2024 Yahoo. All rights reserved.