Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-07-25 11:53AM EDT | 1.00 | 16.00 | 14.00 | 18.50 | 0.00 | - | 3 | 32 | 0.00% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 329.30% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.90 | 15.45 | 0.00 | - | 2 | 39 | 173.05% |
| CCL251219C00004000 | 2024-05-29 9:30AM EDT | 4.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| CCL251219C00005000 | 2024-06-14 12:27PM EDT | 5.00 | 10.60 | 13.40 | 13.85 | 0.00 | - | 2 | 481 | 126.76% |
| CCL251219C00008000 | 2024-07-25 10:58AM EDT | 8.00 | 10.40 | 9.90 | 10.90 | 0.00 | - | 1 | 176 | 77.34% |
| CCL251219C00010000 | 2024-07-25 2:54PM EDT | 10.00 | 8.30 | 8.30 | 8.55 | 0.00 | - | 4 | 6,244 | 60.30% |
| CCL251219C00012000 | 2024-07-26 12:18PM EDT | 12.00 | 6.90 | 6.85 | 7.40 | -0.27 | -3.77% | 32 | 8,560 | 58.84% |
| CCL251219C00015000 | 2024-07-25 12:40PM EDT | 15.00 | 5.42 | 4.20 | 5.95 | 0.00 | - | 5 | 3,315 | 51.17% |
| CCL251219C00017000 | 2024-07-25 3:44PM EDT | 17.00 | 4.02 | 3.85 | 4.45 | 0.00 | - | 5 | 3,820 | 50.34% |
| CCL251219C00020000 | 2024-07-26 2:09PM EDT | 20.00 | 2.80 | 2.71 | 3.75 | -0.03 | -1.06% | 3 | 8,502 | 51.61% |
| CCL251219C00022000 | 2024-07-23 1:28PM EDT | 22.00 | 3.27 | 2.03 | 2.47 | 0.00 | - | 493 | 2,436 | 48.80% |
| CCL251219C00025000 | 2024-07-25 3:38PM EDT | 25.00 | 1.51 | 1.41 | 1.63 | 0.00 | - | 96 | 6,823 | 45.87% |
| CCL251219C00027000 | 2024-07-23 1:07PM EDT | 27.00 | 1.37 | 1.08 | 2.05 | -0.45 | -24.73% | 1 | 453 | 55.74% |
| CCL251219C00030000 | 2024-07-26 2:48PM EDT | 30.00 | 0.76 | 0.75 | 0.96 | -0.14 | -15.56% | 30 | 2,715 | 45.65% |
| CCL251219C00032000 | 2024-07-23 10:30AM EDT | 32.00 | 1.05 | 0.56 | 0.81 | 0.00 | - | 2 | 106 | 46.14% |
| CCL251219C00035000 | 2024-07-24 9:30AM EDT | 35.00 | 0.84 | 0.21 | 0.51 | 0.00 | - | 5 | 2,584 | 44.14% |
| CCL251219C00037000 | 2024-07-26 1:26PM EDT | 37.00 | 0.38 | 0.33 | 0.41 | -0.11 | -22.45% | 11 | 79 | 44.04% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-05-24 10:29AM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1,440 | 1,501 | 0.00% |
| CCL251219P00002000 | 2024-07-25 12:59PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 6,973 | 82.81% |
| CCL251219P00003000 | 2024-06-18 2:31PM EDT | 3.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 2 | 70 | 100.39% |
| CCL251219P00004000 | 2024-06-18 2:21PM EDT | 4.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 2 | 204 | 85.94% |
| CCL251219P00005000 | 2024-07-12 12:59PM EDT | 5.00 | 0.12 | 0.07 | 0.15 | 0.00 | - | 3 | 70,265 | 60.74% |
| CCL251219P00008000 | 2024-07-25 1:24PM EDT | 8.00 | 0.40 | 0.11 | 0.87 | 0.00 | - | 101 | 5,596 | 57.28% |
| CCL251219P00010000 | 2024-07-26 10:08AM EDT | 10.00 | 0.54 | 0.50 | 0.60 | +0.08 | +17.39% | 1 | 4,903 | 46.63% |
| CCL251219P00012000 | 2024-07-25 2:29PM EDT | 12.00 | 0.98 | 0.92 | 1.64 | +0.03 | +3.16% | 1 | 1,903 | 55.01% |
| CCL251219P00015000 | 2024-07-25 12:32PM EDT | 15.00 | 1.76 | 1.82 | 2.12 | 0.00 | - | 17 | 7,226 | 41.53% |
| CCL251219P00017000 | 2024-07-24 10:48AM EDT | 17.00 | 2.30 | 2.72 | 2.91 | 0.00 | - | 8 | 2,499 | 37.96% |
| CCL251219P00020000 | 2024-07-15 10:15AM EDT | 20.00 | 4.10 | 4.35 | 4.65 | 0.00 | - | 1 | 3,237 | 35.55% |
| CCL251219P00022000 | 2024-07-23 11:47AM EDT | 22.00 | 4.65 | 4.75 | 7.05 | 0.00 | - | 3 | 2,630 | 46.97% |
| CCL251219P00025000 | 2024-07-26 11:00AM EDT | 25.00 | 8.10 | 8.05 | 8.30 | -0.05 | -0.61% | 12 | 946 | 30.23% |
| CCL251219P00027000 | 2024-07-03 10:28AM EDT | 27.00 | 9.73 | 8.90 | 10.85 | 0.00 | - | 4 | 16 | 42.97% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 11.90 | 13.70 | 0.00 | - | 10 | 1 | 45.90% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.45 | 17.70 | 0.00 | - | 1 | 0 | 68.63% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 36.57% |
© 2024 Yahoo. All rights reserved.