Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 12.35 | 13.95 | 0.00 | - | 3 | 5 | 593.75% |
| CCL241011C00011500 | 2024-09-25 2:58PM EDT | 11.50 | 6.70 | 6.20 | 7.55 | 0.00 | - | - | 3 | 307.42% |
| CCL241011C00012500 | 2024-10-02 1:41PM EDT | 12.50 | 5.35 | 5.45 | 6.55 | +0.11 | +2.10% | 1 | 114 | 291.41% |
| CCL241011C00013500 | 2024-10-01 9:54AM EDT | 13.50 | 4.25 | 4.00 | 4.60 | 0.00 | - | 13 | 38 | 146.88% |
| CCL241011C00014000 | 2024-10-03 3:29PM EDT | 14.00 | 3.30 | 3.00 | 4.10 | 0.00 | - | 1 | 5 | 132.03% |
| CCL241011C00014500 | 2024-09-06 3:32PM EDT | 14.50 | 1.72 | 2.70 | 3.60 | 0.00 | - | 2 | 1 | 117.19% |
| CCL241011C00015000 | 2024-10-04 1:50PM EDT | 15.00 | 2.60 | 2.60 | 3.10 | +0.35 | +15.56% | 11 | 107 | 102.34% |
| CCL241011C00015500 | 2024-10-04 9:30AM EDT | 15.50 | 2.43 | 2.39 | 2.78 | +0.59 | +32.07% | 2 | 19 | 83.59% |
| CCL241011C00016000 | 2024-10-04 12:56PM EDT | 16.00 | 1.69 | 1.79 | 2.34 | +0.51 | +43.22% | 35 | 1,053 | 63.67% |
| CCL241011C00016500 | 2024-10-04 3:57PM EDT | 16.50 | 1.56 | 1.55 | 1.60 | +0.72 | +85.71% | 55 | 234 | 53.13% |
| CCL241011C00017000 | 2024-10-04 3:55PM EDT | 17.00 | 1.12 | 1.11 | 1.15 | +0.43 | +62.32% | 426 | 3,399 | 50.00% |
| CCL241011C00017500 | 2024-10-04 3:58PM EDT | 17.50 | 0.74 | 0.74 | 0.76 | +0.32 | +76.19% | 3,408 | 2,648 | 50.00% |
| CCL241011C00018000 | 2024-10-04 3:59PM EDT | 18.00 | 0.45 | 0.43 | 0.45 | +0.21 | +87.50% | 11,187 | 3,698 | 47.66% |
| CCL241011C00018500 | 2024-10-04 3:59PM EDT | 18.50 | 0.12 | 0.22 | 0.23 | 0.00 | - | 3,145 | 1,526 | 45.70% |
| CCL241011C00019000 | 2024-10-04 3:59PM EDT | 19.00 | 0.12 | 0.10 | 0.11 | +0.07 | +140.00% | 10,379 | 8,997 | 46.09% |
| CCL241011C00019500 | 2024-10-04 3:39PM EDT | 19.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 370 | 1,225 | 46.88% |
| CCL241011C00020000 | 2024-10-04 3:58PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 356 | 11,325 | 51.56% |
| CCL241011C00020500 | 2024-10-04 3:51PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 1,237 | 50.00% |
| CCL241011C00021000 | 2024-10-03 11:20AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 849 | 57.81% |
| CCL241011C00021500 | 2024-10-03 3:28PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 283 | 59.38% |
| CCL241011C00022000 | 2024-10-04 12:57PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,370 | 82.81% |
| CCL241011C00022500 | 2024-10-04 10:36AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 138 | 71.88% |
| CCL241011C00023000 | 2024-09-30 9:50AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 6 | 46 | 100.78% |
| CCL241011C00024000 | 2024-10-03 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 97 | 147.27% |
| CCL241011C00025000 | 2024-09-30 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 100.00% |
| CCL241011C00030000 | 2024-09-27 2:35PM EDT | 30.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 212.50% |
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 | 0.21 | 0.00 | - | - | 3 | 568.75% |
| CCL241011P00009000 | 2024-09-12 11:57AM EDT | 9.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 720 | 402.34% |
| CCL241011P00010000 | 2024-09-20 3:54PM EDT | 10.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 285.16% |
| CCL241011P00011000 | 2024-09-18 2:23PM EDT | 11.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 9 | 245.31% |
| CCL241011P00012000 | 2024-10-03 12:46PM EDT | 12.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 7 | 207.03% |
| CCL241011P00012500 | 2024-09-27 10:11AM EDT | 12.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 24 | 267.97% |
| CCL241011P00013000 | 2024-09-27 2:35PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 25 | 246.48% |
| CCL241011P00013500 | 2024-10-01 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 763 | 109.38% |
| CCL241011P00014000 | 2024-10-01 9:56AM EDT | 14.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 68 | 140.63% |
| CCL241011P00014500 | 2024-10-03 1:51PM EDT | 14.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 15 | 273 | 162.89% |
| CCL241011P00015000 | 2024-10-04 2:45PM EDT | 15.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 195 | 449 | 89.84% |
| CCL241011P00015500 | 2024-10-04 3:25PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 693 | 2,454 | 65.63% |
| CCL241011P00016000 | 2024-10-04 3:48PM EDT | 16.00 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 273 | 2,059 | 56.25% |
| CCL241011P00016500 | 2024-10-04 3:59PM EDT | 16.50 | 0.06 | 0.05 | 0.06 | -0.14 | -70.00% | 165 | 596 | 53.13% |
| CCL241011P00017000 | 2024-10-04 3:57PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | -0.25 | -71.43% | 884 | 5,057 | 50.00% |
| CCL241011P00017500 | 2024-10-04 3:59PM EDT | 17.50 | 0.18 | 0.18 | 0.21 | -0.36 | -66.67% | 5,735 | 1,488 | 46.29% |
| CCL241011P00018000 | 2024-10-04 3:59PM EDT | 18.00 | 0.40 | 0.40 | 0.42 | -0.47 | -54.02% | 1,721 | 3,700 | 46.68% |
| CCL241011P00018500 | 2024-10-04 3:45PM EDT | 18.50 | 0.69 | 0.67 | 0.72 | -0.69 | -50.00% | 394 | 994 | 47.07% |
| CCL241011P00019000 | 2024-10-04 3:05PM EDT | 19.00 | 1.11 | 1.02 | 1.11 | -0.61 | -35.47% | 17 | 395 | 49.22% |
| CCL241011P00019500 | 2024-10-04 1:52PM EDT | 19.50 | 1.87 | 1.45 | 1.55 | -0.49 | -20.76% | 36 | 249 | 51.56% |
| CCL241011P00020000 | 2024-10-03 10:55AM EDT | 20.00 | 2.70 | 1.78 | 2.09 | 0.00 | - | 283 | 141 | 71.48% |
| CCL241011P00020500 | 2024-10-01 12:58PM EDT | 20.50 | 2.54 | 2.35 | 2.58 | 0.00 | - | 1 | 0 | 80.47% |
| CCL241011P00021500 | 2024-10-03 10:02AM EDT | 21.50 | 3.90 | 3.45 | 3.55 | 0.00 | - | 2 | 1 | 71.88% |
| CCL241011P00022500 | 2024-10-01 11:21AM EDT | 22.50 | 4.45 | 3.45 | 4.55 | 0.00 | - | 1 | 0 | 110.16% |
| CCL241011P00023000 | 2024-09-17 9:42AM EDT | 23.00 | 5.05 | 4.95 | 5.05 | 0.00 | - | - | 1 | 93.75% |
© 2024 Yahoo. All rights reserved.