Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240531C00013000 | 2024-04-25 2:08PM EDT | 13.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531C00013500 | 2024-04-22 11:27AM EDT | 13.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL240531C00014000 | 2024-04-29 10:08AM EDT | 14.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531C00014500 | 2024-04-29 3:43PM EDT | 14.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCL240531C00015000 | 2024-04-29 3:52PM EDT | 15.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| CCL240531C00015500 | 2024-04-29 10:11AM EDT | 15.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CCL240531C00016000 | 2024-04-29 3:51PM EDT | 16.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 6.25% |
| CCL240531C00016500 | 2024-04-29 3:43PM EDT | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CCL240531C00017000 | 2024-04-29 2:50PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| CCL240531C00017500 | 2024-04-29 3:59PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CCL240531C00018000 | 2024-04-29 10:38AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCL240531C00018500 | 2024-04-26 3:42PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| CCL240531C00019000 | 2024-04-29 11:14AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL240531C00019500 | 2024-04-29 1:01PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240531P00011000 | 2024-04-29 11:54AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL240531P00011500 | 2024-04-29 11:23AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240531P00012000 | 2024-04-26 3:11PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CCL240531P00012500 | 2024-04-29 2:36PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCL240531P00013000 | 2024-04-29 2:03PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CCL240531P00013500 | 2024-04-29 3:03PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CCL240531P00014000 | 2024-04-29 3:49PM EDT | 14.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CCL240531P00014500 | 2024-04-29 3:59PM EDT | 14.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CCL240531P00015000 | 2024-04-29 1:50PM EDT | 15.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CCL240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL240531P00016000 | 2024-04-29 12:48PM EDT | 16.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCL240531P00016500 | 2024-04-25 11:41AM EDT | 16.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531P00017000 | 2024-04-29 11:19AM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240531P00018500 | 2024-04-25 1:38PM EDT | 18.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.