Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-06-26 1:58PM EDT | 1.00 | 17.68 | 14.00 | 18.90 | 0.00 | - | 1 | 2 | 159.38% |
| CCL260116C00002000 | 2024-05-22 12:41PM EDT | 2.00 | 14.24 | 12.00 | 16.50 | 0.00 | - | - | 1 | 232.62% |
| CCL260116C00003000 | 2024-07-22 10:06AM EDT | 3.00 | 15.50 | 14.35 | 16.25 | 0.00 | - | 1 | 5 | 158.01% |
| CCL260116C00004000 | 2024-07-15 1:28PM EDT | 4.00 | 14.35 | 13.50 | 13.80 | 0.00 | - | 4 | 7 | 92.38% |
| CCL260116C00005000 | 2024-07-19 1:45PM EDT | 5.00 | 13.75 | 12.60 | 13.70 | 0.00 | - | 1 | 347 | 103.32% |
| CCL260116C00008000 | 2024-07-18 11:08AM EDT | 8.00 | 11.32 | 10.00 | 10.20 | 0.00 | - | 1 | 406 | 66.70% |
| CCL260116C00010000 | 2024-07-26 2:20PM EDT | 10.00 | 8.40 | 8.40 | 9.00 | -0.35 | -4.00% | 11 | 1,796 | 64.77% |
| CCL260116C00013000 | 2024-07-26 3:58PM EDT | 13.00 | 6.50 | 6.25 | 7.30 | +0.25 | +4.00% | 3 | 1,286 | 60.40% |
| CCL260116C00015000 | 2024-07-26 2:03PM EDT | 15.00 | 5.10 | 5.05 | 5.60 | -0.02 | -0.39% | 5 | 10,100 | 53.27% |
| CCL260116C00017000 | 2024-07-26 2:50PM EDT | 17.00 | 4.10 | 4.05 | 5.05 | +0.05 | +1.23% | 70 | 3,447 | 54.08% |
| CCL260116C00020000 | 2024-07-26 3:32PM EDT | 20.00 | 2.90 | 2.83 | 3.00 | +0.04 | +1.40% | 15 | 10,177 | 47.49% |
| CCL260116C00022000 | 2024-07-26 10:14AM EDT | 22.00 | 2.29 | 2.22 | 2.86 | -0.11 | -4.58% | 11 | 1,184 | 52.20% |
| CCL260116C00025000 | 2024-07-26 1:39PM EDT | 25.00 | 1.55 | 1.52 | 1.65 | -0.05 | -3.12% | 1 | 2,411 | 44.92% |
| CCL260116C00027000 | 2024-07-25 3:45PM EDT | 27.00 | 1.40 | 1.19 | 1.32 | +0.08 | +6.06% | 1 | 484 | 44.63% |
| CCL260116C00030000 | 2024-07-26 11:51AM EDT | 30.00 | 0.92 | 0.85 | 0.99 | +0.02 | +2.22% | 100 | 11,288 | 44.92% |
| CCL260116C00032000 | 2024-07-25 10:04AM EDT | 32.00 | 0.73 | 0.65 | 1.10 | 0.00 | - | 1 | 115 | 49.63% |
| CCL260116C00035000 | 2024-07-26 9:35AM EDT | 35.00 | 0.55 | 0.44 | 0.59 | -0.30 | -35.29% | 1 | 697 | 44.63% |
| CCL260116C00037000 | 2024-07-25 2:33PM EDT | 37.00 | 0.44 | 0.24 | 0.51 | 0.00 | - | 1 | 1,149 | 45.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-05-24 10:31AM EDT | 1.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1,440 | 1,467 | 178.13% |
| CCL260116P00002000 | 2024-07-26 9:30AM EDT | 2.00 | 0.07 | 0.02 | 0.08 | +0.03 | +75.00% | 1 | 513 | 89.06% |
| CCL260116P00003000 | 2024-06-17 12:24PM EDT | 3.00 | 0.07 | 0.01 | 0.60 | 0.00 | - | 2 | 12 | 104.49% |
| CCL260116P00004000 | 2024-06-04 12:18PM EDT | 4.00 | 0.13 | 0.05 | 1.38 | 0.00 | - | 24 | 0 | 112.70% |
| CCL260116P00005000 | 2024-07-12 12:21PM EDT | 5.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 10 | 14,220 | 60.16% |
| CCL260116P00008000 | 2024-07-16 11:00AM EDT | 8.00 | 0.33 | 0.29 | 0.36 | +0.12 | +57.14% | 1 | 923 | 50.88% |
| CCL260116P00010000 | 2024-07-26 10:09AM EDT | 10.00 | 0.59 | 0.55 | 0.83 | -0.01 | -1.67% | 1 | 7,840 | 51.22% |
| CCL260116P00013000 | 2024-07-25 3:56PM EDT | 13.00 | 1.79 | 1.24 | 1.34 | +0.75 | +72.12% | 4 | 11,715 | 41.68% |
| CCL260116P00015000 | 2024-07-25 3:19PM EDT | 15.00 | 1.98 | 1.92 | 2.00 | 0.00 | - | 9 | 13,199 | 38.77% |
| CCL260116P00017000 | 2024-07-25 3:00PM EDT | 17.00 | 2.88 | 2.79 | 2.90 | 0.00 | - | 1 | 5,689 | 36.84% |
| CCL260116P00020000 | 2024-07-26 11:14AM EDT | 20.00 | 4.50 | 3.85 | 6.55 | +0.60 | +15.38% | 5 | 2,943 | 57.37% |
| CCL260116P00022000 | 2024-07-26 10:23AM EDT | 22.00 | 5.90 | 5.80 | 6.90 | +0.50 | +9.26% | 3 | 436 | 43.92% |
| CCL260116P00025000 | 2024-07-26 11:02AM EDT | 25.00 | 8.25 | 7.15 | 8.30 | +0.13 | +1.60% | 72 | 643 | 29.42% |
| CCL260116P00027000 | 2024-07-19 10:31AM EDT | 27.00 | 8.95 | 8.95 | 10.05 | 0.00 | - | 1 | 940 | 28.03% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 14.00 | 15.55 | 0.00 | - | 4 | 0 | 59.74% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 54.81% |
| CCL260116P00037000 | 2024-07-12 1:45PM EDT | 37.00 | 18.61 | 17.50 | 22.50 | 0.00 | - | 7 | 0 | 79.22% |
© 2024 Yahoo. All rights reserved.