Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250417C00003000 | 2024-09-06 10:08AM EDT | 3.00 | 13.35 | 14.40 | 15.20 | 0.00 | - | 11 | 29 | 155.47% |
| CCL250417C00004000 | 2024-10-03 10:11AM EDT | 4.00 | 13.75 | 12.65 | 15.20 | 0.00 | - | 1 | 26 | 231.64% |
| CCL250417C00005000 | 2024-09-09 2:28PM EDT | 5.00 | 11.00 | 12.15 | 13.25 | 0.00 | - | 1 | 25 | 118.16% |
| CCL250417C00006000 | 2024-09-06 1:38PM EDT | 6.00 | 9.85 | 11.80 | 12.25 | 0.00 | - | 7 | 16 | 56.25% |
| CCL250417C00010000 | 2024-10-03 1:25PM EDT | 10.00 | 7.67 | 7.40 | 9.45 | 0.00 | - | 3 | 19 | 69.53% |
| CCL250417C00011000 | 2024-09-16 11:23AM EDT | 11.00 | 7.40 | 6.75 | 8.45 | 0.00 | - | 5 | 6 | 68.16% |
| CCL250417C00012000 | 2024-09-17 10:17AM EDT | 12.00 | 6.75 | 6.30 | 6.70 | 0.00 | - | 1 | 358 | 55.27% |
| CCL250417C00013000 | 2024-09-30 12:36PM EDT | 13.00 | 5.85 | 5.55 | 5.85 | 0.00 | - | 1 | 113 | 54.00% |
| CCL250417C00014000 | 2024-10-03 9:55AM EDT | 14.00 | 4.52 | 4.35 | 5.05 | 0.00 | - | 3 | 32 | 55.47% |
| CCL250417C00015000 | 2024-10-02 10:10AM EDT | 15.00 | 4.10 | 3.70 | 4.35 | 0.00 | - | 1 | 33 | 53.81% |
| CCL250417C00016000 | 2024-10-04 2:32PM EDT | 16.00 | 3.43 | 3.55 | 3.70 | -0.42 | -10.91% | 1 | 273 | 50.59% |
| CCL250417C00017000 | 2024-10-04 3:59PM EDT | 17.00 | 3.05 | 3.00 | 3.10 | +0.39 | +14.66% | 21 | 173 | 50.51% |
| CCL250417C00018000 | 2024-10-04 10:45AM EDT | 18.00 | 2.35 | 2.38 | 2.60 | +0.19 | +8.80% | 7 | 1,523 | 49.71% |
| CCL250417C00019000 | 2024-10-04 3:21PM EDT | 19.00 | 2.05 | 2.08 | 2.13 | +0.33 | +19.19% | 41 | 1,792 | 48.39% |
| CCL250417C00020000 | 2024-10-04 3:50PM EDT | 20.00 | 1.71 | 1.70 | 1.75 | +0.31 | +22.14% | 29 | 2,706 | 47.71% |
| CCL250417C00021000 | 2024-10-04 3:21PM EDT | 21.00 | 1.36 | 1.38 | 1.43 | +0.25 | +22.52% | 32 | 405 | 47.17% |
| CCL250417C00025000 | 2024-10-04 3:38PM EDT | 25.00 | 0.61 | 0.58 | 0.62 | +0.11 | +22.00% | 2 | 346 | 46.14% |
| CCL250417C00030000 | 2024-10-04 3:44PM EDT | 30.00 | 0.22 | 0.18 | 0.22 | +0.02 | +10.00% | 2 | 350 | 46.19% |
| CCL250417C00035000 | 2024-10-04 3:45PM EDT | 35.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 5 | 14 | 49.02% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250417P00003000 | 2024-09-03 3:06PM EDT | 3.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1,460 | 3,860 | 156.64% |
| CCL250417P00004000 | 2024-09-09 1:46PM EDT | 4.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 240 | 132.03% |
| CCL250417P00005000 | 2024-09-30 11:21AM EDT | 5.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 720 | 720 | 115.04% |
| CCL250417P00006000 | 2024-10-01 9:30AM EDT | 6.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 61 | 73.44% |
| CCL250417P00010000 | 2024-10-04 10:38AM EDT | 10.00 | 0.12 | 0.05 | 0.18 | -0.03 | -20.00% | 1 | 29 | 50.59% |
| CCL250417P00011000 | 2024-10-03 11:50AM EDT | 11.00 | 0.24 | 0.17 | 0.41 | 0.00 | - | 2 | 5,674 | 54.88% |
| CCL250417P00012000 | 2024-10-01 11:45AM EDT | 12.00 | 0.33 | 0.27 | 0.44 | 0.00 | - | 4 | 275 | 50.10% |
| CCL250417P00013000 | 2024-10-04 1:21PM EDT | 13.00 | 0.46 | 0.42 | 0.90 | -0.02 | -4.17% | 10 | 2,273 | 53.37% |
| CCL250417P00014000 | 2024-10-04 3:08PM EDT | 14.00 | 0.65 | 0.61 | 0.66 | -0.10 | -13.33% | 1,315 | 1,320 | 45.12% |
| CCL250417P00015000 | 2024-10-03 2:40PM EDT | 15.00 | 0.98 | 0.87 | 0.92 | -0.13 | -11.71% | 4 | 1,867 | 43.90% |
| CCL250417P00016000 | 2024-10-04 2:49PM EDT | 16.00 | 1.31 | 1.15 | 1.25 | +0.02 | +1.55% | 1 | 146 | 42.82% |
| CCL250417P00017000 | 2024-10-04 3:24PM EDT | 17.00 | 1.65 | 1.61 | 1.64 | -0.28 | -14.51% | 7 | 553 | 41.63% |
| CCL250417P00018000 | 2024-10-04 3:29PM EDT | 18.00 | 2.12 | 2.08 | 2.12 | -0.36 | -14.52% | 24 | 700 | 40.82% |
| CCL250417P00019000 | 2024-10-03 2:59PM EDT | 19.00 | 3.00 | 2.57 | 2.69 | 0.00 | - | 33 | 579 | 40.38% |
| CCL250417P00020000 | 2024-10-01 12:20PM EDT | 20.00 | 3.29 | 2.85 | 3.30 | 0.00 | - | 2 | 451 | 39.40% |
| CCL250417P00021000 | 2024-09-19 1:13PM EDT | 21.00 | 3.63 | 3.90 | 4.00 | 0.00 | - | 146 | 175 | 38.92% |
| CCL250417P00025000 | 2024-09-27 11:08AM EDT | 25.00 | 6.70 | 7.15 | 7.25 | 0.00 | - | 10 | 796 | 35.65% |
| CCL250417P00030000 | 2024-09-27 1:05PM EDT | 30.00 | 11.30 | 11.95 | 12.05 | 0.00 | - | 1 | 2 | 37.11% |
© 2024 Yahoo. All rights reserved.