Carnival Corporation (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-05-21 11:40AM EDT | 5.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 120 | 7 | 0.00% |
| CCL240524C00007000 | 2024-05-21 11:40AM EDT | 7.00 | 8.97 | 8.80 | 9.40 | 0.00 | - | 60 | 25 | 443.75% |
| CCL240524C00007500 | 2024-05-21 11:38AM EDT | 7.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 60 | 41 | 0.00% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 10.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.40 | 3.95 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.89 | 3.30 | 0.00 | - | 5 | 5 | 0.00% |
| CCL240524C00012000 | 2024-05-20 12:00PM EDT | 12.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| CCL240524C00012500 | 2024-05-21 3:59PM EDT | 12.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.00% |
| CCL240524C00013000 | 2024-05-17 10:49AM EDT | 13.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CCL240524C00013500 | 2024-05-21 2:52PM EDT | 13.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| CCL240524C00014000 | 2024-05-21 3:59PM EDT | 14.00 | 2.20 | 1.80 | 2.19 | 0.00 | - | 17 | 525 | 135.16% |
| CCL240524C00014500 | 2024-05-22 9:30AM EDT | 14.50 | 1.84 | 0.00 | 0.00 | +0.15 | +9.74% | 2 | 1,545 | 0.00% |
| CCL240524C00015000 | 2024-05-21 3:51PM EDT | 15.00 | 1.14 | 1.05 | 1.53 | 0.00 | - | 384 | 5,989 | 108.98% |
| CCL240524C00015500 | 2024-05-21 3:59PM EDT | 15.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 835 | 4,565 | 0.00% |
| CCL240524C00016000 | 2024-05-22 9:31AM EDT | 16.00 | 0.33 | 0.28 | 0.32 | -0.01 | -2.94% | 16 | 13,140 | 48.83% |
| CCL240524C00016500 | 2024-05-22 9:30AM EDT | 16.50 | 0.10 | 0.04 | 0.11 | -0.01 | -10.00% | 60 | 5,229 | 46.48% |
| CCL240524C00017000 | 2024-05-21 3:48PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,809 | 4,487 | 25.00% |
| CCL240524C00017500 | 2024-05-21 3:34PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,098 | 25.00% |
| CCL240524C00018000 | 2024-05-21 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 631 | 25.00% |
| CCL240524C00018500 | 2024-05-21 1:26PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 50.00% |
| CCL240524C00019000 | 2024-05-21 1:26PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 50.00% |
| CCL240524C00019500 | 2024-05-20 12:28PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 141 | 50.00% |
| CCL240524C00020000 | 2024-05-20 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 145 | 50.00% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 90 | 121.88% |
| CCL240524C00021000 | 2024-05-15 10:11AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 50.00% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
| CCL240524C00023000 | 2024-04-29 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 156.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CCL240524P00010500 | 2024-05-07 2:22PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 50.00% |
| CCL240524P00011000 | 2024-05-07 2:22PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 849 | 50.00% |
| CCL240524P00011500 | 2024-05-14 12:11PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 555 | 50.00% |
| CCL240524P00012000 | 2024-05-20 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 1,104 | 50.00% |
| CCL240524P00012500 | 2024-05-20 1:41PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 595 | 50.00% |
| CCL240524P00013000 | 2024-05-15 12:31PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 251 | 50.00% |
| CCL240524P00013500 | 2024-05-21 11:43AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 687 | 50.00% |
| CCL240524P00014000 | 2024-05-21 3:17PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 2,335 | 50.00% |
| CCL240524P00014500 | 2024-05-22 9:30AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | +0.01 | - | 1 | 3,538 | 25.00% |
| CCL240524P00015000 | 2024-05-21 3:41PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 615 | 3,798 | 25.00% |
| CCL240524P00015500 | 2024-05-21 3:59PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 444 | 2,196 | 12.50% |
| CCL240524P00016000 | 2024-05-22 9:30AM EDT | 16.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 2,716 | 31.64% |
| CCL240524P00016500 | 2024-05-21 3:59PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 194 | 212 | 0.00% |
| CCL240524P00017000 | 2024-05-21 3:44PM EDT | 17.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| CCL240524P00017500 | 2024-05-20 3:52PM EDT | 17.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 0.00% |
| CCL240524P00018000 | 2024-05-20 9:51AM EDT | 18.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| CCL240524P00018500 | 2024-05-21 10:00AM EDT | 18.50 | 2.60 | 1.97 | 2.69 | 0.00 | - | 1 | 1 | 169.92% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 4.95 | 5.05 | 0.00 | - | 5 | 0 | 398.05% |
| CCL240524P00020500 | 2024-05-15 10:10AM EDT | 20.50 | 5.50 | 3.90 | 4.90 | 0.00 | - | 16 | 4 | 293.75% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 730.66% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 865.63% |
© 2024 Yahoo. All rights reserved.