Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240524C00012500 | 2024-04-09 1:05PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240524C00013000 | 2024-04-24 9:41AM EDT | 13.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240524C00013500 | 2024-04-19 2:28PM EDT | 13.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240524C00014000 | 2024-04-29 10:16AM EDT | 14.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240524C00014500 | 2024-04-29 3:02PM EDT | 14.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| CCL240524C00015000 | 2024-04-29 3:00PM EDT | 15.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CCL240524C00015500 | 2024-04-29 3:52PM EDT | 15.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CCL240524C00016000 | 2024-04-29 3:57PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| CCL240524C00016500 | 2024-04-29 3:50PM EDT | 16.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CCL240524C00017000 | 2024-04-29 3:04PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| CCL240524C00017500 | 2024-04-29 3:04PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| CCL240524C00018000 | 2024-04-29 1:40PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| CCL240524C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CCL240524C00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240524P00011000 | 2024-04-25 10:00AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| CCL240524P00011500 | 2024-04-25 3:12PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| CCL240524P00012000 | 2024-04-29 12:20PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CCL240524P00012500 | 2024-04-26 12:10PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| CCL240524P00013000 | 2024-04-25 2:01PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CCL240524P00013500 | 2024-04-29 3:58PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| CCL240524P00014000 | 2024-04-29 3:00PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CCL240524P00014500 | 2024-04-29 3:06PM EDT | 14.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CCL240524P00015000 | 2024-04-29 3:57PM EDT | 15.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CCL240524P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| CCL240524P00016000 | 2024-04-29 11:16AM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CCL240524P00016500 | 2024-04-12 11:42AM EDT | 16.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524P00017000 | 2024-04-24 2:22PM EDT | 17.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.