Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250919C00013000 | 2024-10-02 1:59PM EDT | 13.00 | 6.09 | 5.55 | 7.40 | 0.00 | - | 2 | 4 | 57.25% |
| CCL250919C00017000 | 2024-10-03 2:55PM EDT | 17.00 | 3.41 | 3.55 | 3.95 | 0.00 | - | 21 | 38 | 50.51% |
| CCL250919C00020000 | 2024-10-04 3:57PM EDT | 20.00 | 2.50 | 2.45 | 2.61 | +0.33 | +15.21% | 9 | 132 | 47.83% |
| CCL250919C00022000 | 2024-10-04 3:44PM EDT | 22.00 | 1.88 | 1.81 | 1.94 | +0.03 | +1.62% | 2 | 24 | 46.46% |
| CCL250919C00025000 | 2024-10-04 2:50PM EDT | 25.00 | 1.15 | 1.13 | 1.23 | +0.15 | +15.00% | 5 | 188 | 45.14% |
| CCL250919C00027000 | 2024-10-01 1:05PM EDT | 27.00 | 0.95 | 0.63 | 0.96 | 0.00 | - | 11 | 64 | 45.58% |
| CCL250919C00030000 | 2024-10-01 10:33AM EDT | 30.00 | 0.60 | 0.52 | 0.62 | 0.00 | - | 1 | 2 | 45.12% |
| CCL250919C00035000 | 2024-10-03 12:33PM EDT | 35.00 | 0.24 | 0.26 | 0.31 | 0.00 | - | 1 | 5 | 44.92% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250919P00008000 | 2024-10-03 2:27PM EDT | 8.00 | 0.20 | 0.08 | 0.66 | 0.00 | - | 11 | 26 | 65.92% |
| CCL250919P00010000 | 2024-10-02 1:55PM EDT | 10.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 10 | 5 | 49.71% |
| CCL250919P00013000 | 2024-10-04 2:31PM EDT | 13.00 | 0.89 | 0.79 | 1.05 | -0.01 | -1.11% | 150 | 46 | 48.71% |
| CCL250919P00020000 | 2024-10-04 1:17PM EDT | 20.00 | 4.00 | 3.70 | 3.95 | +0.05 | +1.27% | 12 | 13 | 38.72% |
| CCL250919P00025000 | 2024-09-27 10:16AM EDT | 25.00 | 7.15 | 7.40 | 7.70 | 0.00 | - | 225 | 423 | 36.35% |
© 2024 Yahoo. All rights reserved.