Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-06-06 9:43AM EDT | 1.00 | 14.65 | 12.95 | 16.20 | -1.35 | -8.44% | 1 | 895 | 264.06% |
| CCL250117C00002500 | 2024-06-14 10:37AM EDT | 2.50 | 13.00 | 11.30 | 13.00 | -0.30 | -2.26% | 3 | 883 | 150.00% |
| CCL250117C00003000 | 2024-06-14 3:44PM EDT | 3.00 | 12.60 | 10.70 | 13.90 | +1.10 | +9.57% | 2 | 30 | 301.56% |
| CCL250117C00004000 | 2024-05-06 10:50AM EDT | 4.00 | 10.67 | 12.00 | 15.05 | 0.00 | - | 1 | 88 | 294.14% |
| CCL250117C00005000 | 2024-06-12 2:44PM EDT | 5.00 | 10.55 | 10.15 | 10.60 | -1.55 | -12.81% | 3 | 1,086 | 71.09% |
| CCL250117C00006000 | 2024-05-28 2:28PM EDT | 6.00 | 9.85 | 9.50 | 10.50 | 0.00 | - | 5 | 8 | 118.95% |
| CCL250117C00007500 | 2024-06-14 2:00PM EDT | 7.50 | 8.22 | 8.10 | 8.25 | -1.53 | -15.69% | 3 | 5,288 | 76.27% |
| CCL250117C00010000 | 2024-06-14 3:43PM EDT | 10.00 | 6.01 | 5.65 | 6.40 | -0.84 | -12.26% | 44 | 21,786 | 65.63% |
| CCL250117C00011000 | 2024-06-14 1:27PM EDT | 11.00 | 5.05 | 5.05 | 5.20 | -1.50 | -22.90% | 30 | 88 | 58.69% |
| CCL250117C00012500 | 2024-06-14 12:34PM EDT | 12.50 | 3.85 | 3.90 | 4.10 | -1.09 | -22.06% | 31 | 10,178 | 54.35% |
| CCL250117C00014000 | 2024-06-14 2:09PM EDT | 14.00 | 3.06 | 2.99 | 3.10 | -0.64 | -17.30% | 15 | 156 | 51.51% |
| CCL250117C00015000 | 2024-06-14 3:46PM EDT | 15.00 | 2.56 | 2.50 | 2.54 | -0.68 | -20.99% | 580 | 12,564 | 50.49% |
| CCL250117C00016000 | 2024-06-14 3:42PM EDT | 16.00 | 2.09 | 2.01 | 2.07 | -0.66 | -24.00% | 370 | 1,263 | 49.66% |
| CCL250117C00017500 | 2024-06-14 3:59PM EDT | 17.50 | 1.47 | 1.35 | 1.50 | -0.53 | -26.50% | 1,413 | 46,133 | 48.32% |
| CCL250117C00019000 | 2024-06-14 1:44PM EDT | 19.00 | 1.05 | 0.98 | 1.05 | -0.30 | -22.22% | 86 | 3,767 | 46.88% |
| CCL250117C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.82 | 0.79 | 0.91 | -0.34 | -29.31% | 1,779 | 23,441 | 48.34% |
| CCL250117C00022000 | 2024-06-14 3:59PM EDT | 22.00 | 0.50 | 0.46 | 0.50 | -0.20 | -28.57% | 306 | 13,847 | 45.26% |
| CCL250117C00025000 | 2024-06-14 3:28PM EDT | 25.00 | 0.21 | 0.20 | 0.24 | -0.14 | -40.00% | 1,005 | 18,893 | 44.82% |
| CCL250117C00027000 | 2024-06-14 12:24PM EDT | 27.00 | 0.12 | 0.12 | 0.16 | -0.07 | -36.84% | 28 | 13,828 | 45.41% |
| CCL250117C00030000 | 2024-06-14 2:07PM EDT | 30.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 163 | 12,013 | 46.29% |
| CCL250117C00032000 | 2024-06-12 3:23PM EDT | 32.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 190 | 519 | 48.83% |
| CCL250117C00035000 | 2024-06-14 2:55PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 123 | 7,813 | 49.61% |
| CCL250117C00037000 | 2024-06-12 1:20PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,463 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-06-11 3:59PM EDT | 1.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 14 | 449 | 281.25% |
| CCL250117P00002500 | 2024-06-11 1:15PM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 683 | 63,204 | 107.81% |
| CCL250117P00004000 | 2024-05-17 9:30AM EDT | 4.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 35,469 | 82.03% |
| CCL250117P00005000 | 2024-06-13 9:32AM EDT | 5.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 30 | 73,525 | 71.09% |
| CCL250117P00007500 | 2024-06-14 1:47PM EDT | 7.50 | 0.12 | 0.06 | 0.09 | +0.06 | +100.00% | 1,401 | 23,230 | 53.52% |
| CCL250117P00010000 | 2024-06-14 3:28PM EDT | 10.00 | 0.26 | 0.23 | 0.29 | +0.09 | +52.94% | 72 | 39,768 | 48.54% |
| CCL250117P00011000 | 2024-06-14 2:35PM EDT | 11.00 | 0.43 | 0.35 | 0.44 | +0.15 | +53.57% | 148 | 5,028 | 46.39% |
| CCL250117P00012500 | 2024-06-14 1:54PM EDT | 12.50 | 0.77 | 0.73 | 0.77 | +0.22 | +40.00% | 123 | 52,468 | 43.56% |
| CCL250117P00014000 | 2024-06-14 2:44PM EDT | 14.00 | 1.27 | 1.06 | 1.29 | +0.37 | +41.11% | 69 | 2,906 | 41.90% |
| CCL250117P00015000 | 2024-06-14 3:47PM EDT | 15.00 | 1.69 | 1.68 | 1.73 | +0.44 | +35.20% | 183 | 35,902 | 40.70% |
| CCL250117P00016000 | 2024-06-14 3:53PM EDT | 16.00 | 2.20 | 2.01 | 2.40 | +0.55 | +33.33% | 70 | 1,515 | 42.73% |
| CCL250117P00017500 | 2024-06-14 12:34PM EDT | 17.50 | 3.30 | 3.10 | 3.20 | +0.85 | +34.69% | 78 | 8,584 | 38.33% |
| CCL250117P00019000 | 2024-06-13 9:47AM EDT | 19.00 | 3.40 | 4.15 | 4.25 | 0.00 | - | 1 | 66 | 35.79% |
| CCL250117P00020000 | 2024-06-13 12:14PM EDT | 20.00 | 4.20 | 4.95 | 5.05 | 0.00 | - | 25 | 14,336 | 34.52% |
| CCL250117P00022000 | 2024-06-14 10:34AM EDT | 22.00 | 6.75 | 6.70 | 6.80 | +0.91 | +15.58% | 8 | 925 | 31.74% |
| CCL250117P00025000 | 2024-06-11 2:51PM EDT | 25.00 | 8.65 | 9.60 | 10.70 | 0.00 | - | 1 | 9 | 54.39% |
| CCL250117P00027000 | 2024-05-29 12:17PM EDT | 27.00 | 11.95 | 11.60 | 13.75 | 0.00 | - | 32 | 0 | 75.34% |
| CCL250117P00030000 | 2024-05-21 10:36AM EDT | 30.00 | 13.95 | 14.60 | 14.70 | 0.00 | - | 8 | 0 | 41.02% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.50 | 17.60 | 0.00 | - | 1 | 0 | 83.94% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 20.10 | 21.55 | 0.00 | - | 141 | 0 | 97.80% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 22.50 | 23.55 | 0.00 | - | 2 | 0 | 106.89% |
© 2024 Yahoo. All rights reserved.