Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.98 | 0.00 | - | 11 | 1,085 | 1.00 | 0.01 | 0.00 | - | 15 | 931 |
| 14.10 | 0.00 | - | 1 | 149 | 2.50 | 0.01 | 0.00 | - | 1 | 1,780 |
| 11.50 | 0.00 | - | 1 | 2 | 3.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 56 | 4.00 | 0.02 | 0.00 | - | 1 | 1,010 |
| 10.54 | -0.94 | -8.19% | 1 | 4,316 | 5.00 | 0.02 | 0.00 | - | 100 | 20,411 |
| 8.60 | 0.00 | - | 1 | 1 | 6.00 | - | - | - | - | - |
| 7.90 | -1.40 | -15.05% | 2 | 2,563 | 7.50 | 0.01 | 0.00 | - | 1 | 41,897 |
| 7.96 | 0.00 | - | 2 | 818 | 9.00 | 0.01 | 0.00 | - | 240 | 2,494 |
| - | - | - | - | - | 9.50 | 0.01 | 0.00 | - | 5 | 661 |
| 5.40 | -0.95 | -14.96% | 4 | 18,733 | 10.00 | 0.01 | 0.00 | - | 20 | 32,336 |
| - | - | - | - | - | 10.50 | 0.01 | 0.00 | - | 230 | 230 |
| 4.31 | -1.54 | -26.32% | 1 | 74 | 11.00 | 0.01 | 0.00 | - | 2 | 5,796 |
| 3.26 | -1.49 | -31.37% | 57 | 57 | 12.00 | 0.01 | -0.01 | -50.00% | 3 | 4 |
| 2.71 | -1.33 | -32.92% | 9 | 8,614 | 12.50 | 0.02 | +0.01 | +100.00% | 275 | 62,961 |
| 2.55 | -1.26 | -33.07% | 100 | 7 | 13.00 | 0.01 | 0.00 | - | 51 | 462 |
| 1.92 | -1.05 | -35.35% | 152 | 67 | 13.50 | 0.03 | +0.02 | +200.00% | 227 | 734 |
| 1.42 | -1.18 | -45.38% | 88 | 4,928 | 14.00 | 0.03 | +0.01 | +50.00% | 1,232 | 30,084 |
| 0.94 | -1.06 | -53.00% | 472 | 723 | 14.50 | 0.07 | +0.05 | +250.00% | 544 | 1,504 |
| 0.54 | -1.02 | -65.38% | 14,408 | 30,576 | 15.00 | 0.19 | +0.17 | +850.00% | 16,554 | 28,011 |
| 0.28 | -0.88 | -75.86% | 5,871 | 1,316 | 15.50 | 0.39 | +0.34 | +680.00% | 2,754 | 1,285 |
| 0.12 | -0.59 | -83.10% | 7,114 | 16,716 | 16.00 | 0.72 | +0.60 | +500.00% | 1,923 | 4,941 |
| 0.05 | -0.31 | -86.11% | 2,983 | 4,510 | 16.50 | 1.17 | +0.87 | +290.00% | 1,089 | 1,363 |
| 0.03 | -0.11 | -78.57% | 1,858 | 5,766 | 17.00 | 1.78 | +1.18 | +196.67% | 185 | 1,270 |
| 0.03 | -0.03 | -50.00% | 1,094 | 42,481 | 17.50 | 2.14 | +1.15 | +116.16% | 461 | 5,350 |
| 0.01 | -0.02 | -66.67% | 156 | 1,947 | 18.00 | 1.50 | 0.00 | - | 1 | 96 |
| 0.01 | -0.01 | -50.00% | 245 | 952 | 18.50 | 1.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 90 | 18,229 | 19.00 | 3.10 | +0.47 | +17.87% | 1 | 1 |
| 0.02 | 0.00 | - | 24 | 94 | 19.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 20,235 | 20.00 | 4.65 | +1.10 | +30.99% | 17 | 26 |
| 0.01 | 0.00 | - | 11 | 111 | 20.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,284 | 21.00 | 4.60 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 4,363 | 22.00 | 7.63 | 0.00 | - | 54 | 0 |
| 0.01 | 0.00 | - | - | 10 | 22.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3,957 | 23.00 | 5.95 | 0.00 | - | 8 | 12 |
| 0.01 | 0.00 | - | 20 | 934 | 24.00 | 7.50 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 8 | 6,793 | 25.00 | 8.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 399 | 26.00 | 11.50 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 6,225 | 27.00 | 12.50 | 0.00 | - | 28 | 0 |
| 0.02 | 0.00 | - | 30 | 224 | 28.00 | 11.00 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 283 | 29.00 | 14.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 4,006 | 30.00 | 13.73 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 384 | 31.00 | 16.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 203 | 32.00 | 17.45 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 1 | 111 | 33.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 328 | 34.00 | 19.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 8,430 | 35.00 | 20.46 | 0.00 | - | 90 | 0 |
| 0.01 | 0.00 | - | 19 | 18 | 36.00 | 21.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 20 | 37.00 | 22.15 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.