Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620C00001000 | 2024-04-08 1:56PM EDT | 1.00 | 14.20 | 12.40 | 15.50 | 0.00 | - | 2 | 23 | 0.00% |
| CCL250620C00002000 | 2023-06-14 2:07PM EDT | 2.00 | 13.30 | 15.00 | 15.95 | 0.00 | - | 3 | 4 | 151.17% |
| CCL250620C00003000 | 2024-06-14 11:04AM EDT | 3.00 | 12.50 | 14.40 | 16.00 | 0.00 | - | 10 | 16 | 193.55% |
| CCL250620C00004000 | 2024-06-25 3:02PM EDT | 4.00 | 14.10 | 12.35 | 15.55 | 0.00 | - | 19 | 29 | 141.70% |
| CCL250620C00005000 | 2024-07-23 12:46PM EDT | 5.00 | 14.60 | 12.35 | 13.55 | 0.00 | - | 4 | 106 | 120.61% |
| CCL250620C00007000 | 2024-07-26 9:56AM EDT | 7.00 | 11.70 | 10.50 | 11.65 | +0.80 | +7.34% | 1 | 309 | 96.39% |
| CCL250620C00010000 | 2024-07-26 9:49AM EDT | 10.00 | 7.70 | 7.50 | 8.80 | -0.30 | -3.75% | 1 | 1,758 | 67.04% |
| CCL250620C00012000 | 2024-07-25 2:55PM EDT | 12.00 | 6.30 | 6.35 | 6.45 | 0.00 | - | 11 | 2,730 | 56.69% |
| CCL250620C00015000 | 2024-07-26 10:46AM EDT | 15.00 | 4.30 | 4.30 | 4.40 | -0.30 | -6.52% | 14 | 5,816 | 51.03% |
| CCL250620C00017000 | 2024-07-26 3:55PM EDT | 17.00 | 3.25 | 3.20 | 3.30 | +0.05 | +1.56% | 40 | 7,917 | 49.17% |
| CCL250620C00020000 | 2024-07-26 3:33PM EDT | 20.00 | 2.04 | 1.94 | 2.15 | -0.02 | -0.97% | 308 | 12,111 | 47.80% |
| CCL250620C00022000 | 2024-07-26 2:30PM EDT | 22.00 | 1.45 | 0.99 | 1.55 | 0.00 | - | 37 | 6,024 | 46.39% |
| CCL250620C00025000 | 2024-07-26 3:33PM EDT | 25.00 | 0.88 | 0.66 | 1.15 | -0.02 | -2.22% | 19 | 8,993 | 48.93% |
| CCL250620C00027000 | 2024-07-26 1:19PM EDT | 27.00 | 0.60 | 0.55 | 0.83 | 0.00 | - | 10 | 6,309 | 47.85% |
| CCL250620C00030000 | 2024-07-26 11:52AM EDT | 30.00 | 0.38 | 0.38 | 0.43 | -0.01 | -2.56% | 16 | 4,610 | 44.63% |
| CCL250620C00032000 | 2024-07-26 9:34AM EDT | 32.00 | 0.33 | 0.27 | 0.31 | +0.04 | +13.79% | 16 | 777 | 44.39% |
| CCL250620C00035000 | 2024-07-26 1:44PM EDT | 35.00 | 0.17 | 0.16 | 0.20 | -0.09 | -34.62% | 3 | 1,205 | 44.53% |
| CCL250620C00037000 | 2024-07-26 12:09PM EDT | 37.00 | 0.14 | 0.12 | 0.35 | +0.01 | +7.69% | 12 | 4,744 | 52.93% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620P00001000 | 2024-03-25 12:53PM EDT | 1.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 50 | 2,066 | 205.47% |
| CCL250620P00002000 | 2024-05-14 11:03AM EDT | 2.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 845 | 149.61% |
| CCL250620P00003000 | 2024-06-11 2:51PM EDT | 3.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 13 | 1,887 | 205.86% |
| CCL250620P00004000 | 2024-06-28 9:30AM EDT | 4.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 3,882 | 78.52% |
| CCL250620P00005000 | 2024-07-17 2:18PM EDT | 5.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 2 | 9,708 | 69.73% |
| CCL250620P00007000 | 2024-07-26 3:50PM EDT | 7.00 | 0.10 | 0.09 | 0.15 | -0.01 | -9.09% | 1 | 3,198 | 57.62% |
| CCL250620P00010000 | 2024-07-26 10:08AM EDT | 10.00 | 0.31 | 0.29 | 0.35 | 0.00 | - | 1 | 14,329 | 48.83% |
| CCL250620P00012000 | 2024-07-25 2:30PM EDT | 12.00 | 0.60 | 0.60 | 0.76 | 0.00 | - | 114 | 20,495 | 47.56% |
| CCL250620P00015000 | 2024-07-26 12:12PM EDT | 15.00 | 1.45 | 1.39 | 1.49 | +0.09 | +6.62% | 3 | 12,855 | 40.58% |
| CCL250620P00017000 | 2024-07-26 10:26AM EDT | 17.00 | 2.31 | 2.24 | 2.59 | +0.05 | +2.21% | 5 | 9,461 | 42.24% |
| CCL250620P00020000 | 2024-07-25 10:11AM EDT | 20.00 | 4.10 | 4.00 | 4.10 | -0.12 | -2.84% | 2 | 3,348 | 35.69% |
| CCL250620P00022000 | 2024-07-26 11:14AM EDT | 22.00 | 5.45 | 5.40 | 5.55 | +1.27 | +30.38% | 125 | 379 | 34.03% |
| CCL250620P00025000 | 2024-07-25 2:45PM EDT | 25.00 | 8.00 | 7.75 | 8.00 | 0.00 | - | 2 | 286 | 30.13% |
| CCL250620P00027000 | 2024-07-24 2:19PM EDT | 27.00 | 8.70 | 8.80 | 9.90 | 0.00 | - | 2 | 1,349 | 30.81% |
| CCL250620P00032000 | 2024-04-12 10:17AM EDT | 32.00 | 17.46 | 16.55 | 18.60 | 0.00 | - | 308 | 0 | 93.51% |
| CCL250620P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 20.50 | 19.85 | 20.65 | 0.00 | - | 1 | 0 | 93.95% |
| CCL250620P00037000 | 2024-06-12 3:56PM EDT | 37.00 | 20.15 | 17.75 | 19.80 | 0.00 | - | 5 | 1 | 39.45% |
© 2024 Yahoo. All rights reserved.