Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00001000 | 2023-12-08 3:12PM EDT | 1.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CCL240621C00002500 | 2024-01-29 1:13PM EDT | 2.50 | 13.70 | 12.05 | 13.80 | 0.00 | - | 1 | 151 | 357.81% |
| CCL240621C00004000 | 2024-01-05 10:55AM EDT | 4.00 | 13.35 | 11.10 | 13.00 | 0.00 | - | 1 | 56 | 375.39% |
| CCL240621C00005000 | 2024-04-23 12:52PM EDT | 5.00 | 9.95 | 9.15 | 11.25 | 0.00 | - | 2 | 4,330 | 172.27% |
| CCL240621C00006000 | 2024-04-23 10:06AM EDT | 6.00 | 8.60 | 8.30 | 9.20 | 0.00 | - | 1 | 1 | 146.09% |
| CCL240621C00007500 | 2024-04-24 3:46PM EDT | 7.50 | 7.60 | 7.60 | 7.70 | 0.00 | - | 5 | 2,628 | 102.34% |
| CCL240621C00009000 | 2024-04-26 10:48AM EDT | 9.00 | 6.11 | 5.20 | 6.25 | +0.78 | +14.63% | 4 | 818 | 96.09% |
| CCL240621C00010000 | 2024-04-26 3:41PM EDT | 10.00 | 5.19 | 5.15 | 5.25 | -0.06 | -1.14% | 19 | 18,791 | 73.44% |
| CCL240621C00011000 | 2024-04-19 1:59PM EDT | 11.00 | 3.29 | 4.15 | 4.30 | 0.00 | - | 1 | 55 | 62.31% |
| CCL240621C00012500 | 2024-04-26 1:22PM EDT | 12.50 | 2.79 | 2.84 | 2.99 | -0.02 | -0.71% | 16 | 9,061 | 56.54% |
| CCL240621C00014000 | 2024-04-26 1:16PM EDT | 14.00 | 1.56 | 1.66 | 1.72 | -0.08 | -4.88% | 64 | 4,452 | 48.34% |
| CCL240621C00015000 | 2024-04-26 3:52PM EDT | 15.00 | 1.09 | 1.08 | 1.12 | -0.07 | -6.03% | 4,565 | 26,600 | 46.00% |
| CCL240621C00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.67 | 0.64 | 0.67 | -0.04 | -5.63% | 712 | 12,024 | 44.04% |
| CCL240621C00017500 | 2024-04-26 3:06PM EDT | 17.50 | 0.26 | 0.26 | 0.29 | -0.05 | -16.13% | 547 | 35,680 | 43.46% |
| CCL240621C00019000 | 2024-04-26 3:17PM EDT | 19.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 132 | 11,197 | 42.97% |
| CCL240621C00020000 | 2024-04-26 3:17PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 139 | 18,623 | 44.92% |
| CCL240621C00021000 | 2024-04-26 10:07AM EDT | 21.00 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 1 | 980 | 53.52% |
| CCL240621C00022000 | 2024-04-26 1:59PM EDT | 22.00 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 9 | 4,633 | 53.52% |
| CCL240621C00023000 | 2024-04-25 2:23PM EDT | 23.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 101 | 3,781 | 50.00% |
| CCL240621C00024000 | 2024-04-26 9:34AM EDT | 24.00 | 0.08 | 0.01 | 0.07 | +0.06 | +300.00% | 10 | 900 | 60.16% |
| CCL240621C00025000 | 2024-04-25 1:23PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 7,600 | 60.16% |
| CCL240621C00026000 | 2024-04-23 11:58AM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 422 | 59.38% |
| CCL240621C00027000 | 2024-04-26 3:47PM EDT | 27.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 6,228 | 79.69% |
| CCL240621C00028000 | 2024-03-28 11:37AM EDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 236 | 70.70% |
| CCL240621C00029000 | 2024-04-23 10:39AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 283 | 74.22% |
| CCL240621C00030000 | 2024-04-23 10:43AM EDT | 30.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 4,725 | 77.34% |
| CCL240621C00031000 | 2024-04-19 12:04PM EDT | 31.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 200 | 384 | 99.61% |
| CCL240621C00032000 | 2024-04-23 12:25PM EDT | 32.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 111 | 199 | 114.26% |
| CCL240621C00033000 | 2024-04-17 1:15PM EDT | 33.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 111 | 88.28% |
| CCL240621C00034000 | 2024-04-23 12:09PM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 226 | 88.28% |
| CCL240621C00035000 | 2024-04-25 9:54AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 8,446 | 81.25% |
| CCL240621C00036000 | 2024-04-18 12:00PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 93.75% |
| CCL240621C00037000 | 2024-04-26 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 90.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00001000 | 2024-03-20 10:29AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 931 | 262.50% |
| CCL240621P00002500 | 2024-02-12 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,780 | 210.94% |
| CCL240621P00004000 | 2024-03-18 9:48AM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,010 | 151.56% |
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 128.13% |
| CCL240621P00007500 | 2024-04-26 2:54PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 41,177 | 75.00% |
| CCL240621P00009000 | 2024-04-25 3:50PM EDT | 9.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 133 | 2,135 | 65.63% |
| CCL240621P00010000 | 2024-04-25 3:45PM EDT | 10.00 | 0.24 | 0.02 | 0.05 | +0.21 | +700.00% | 34 | 32,240 | 57.03% |
| CCL240621P00011000 | 2024-04-26 1:43PM EDT | 11.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 63 | 5,627 | 50.39% |
| CCL240621P00012500 | 2024-04-26 3:55PM EDT | 12.50 | 0.18 | 0.14 | 0.17 | +0.03 | +20.00% | 39 | 61,568 | 44.34% |
| CCL240621P00014000 | 2024-04-26 2:38PM EDT | 14.00 | 0.51 | 0.48 | 0.50 | +0.04 | +8.51% | 131 | 8,493 | 41.60% |
| CCL240621P00015000 | 2024-04-26 3:46PM EDT | 15.00 | 0.91 | 0.87 | 0.90 | +0.04 | +4.60% | 226 | 28,866 | 40.04% |
| CCL240621P00016000 | 2024-04-26 2:42PM EDT | 16.00 | 1.44 | 1.43 | 1.46 | 0.00 | - | 32 | 3,464 | 38.28% |
| CCL240621P00017500 | 2024-04-26 11:47AM EDT | 17.50 | 2.68 | 2.53 | 2.62 | -0.02 | -0.74% | 7 | 5,640 | 37.89% |
| CCL240621P00019000 | 2024-04-18 2:12PM EDT | 19.00 | 4.71 | 3.20 | 4.00 | 0.00 | - | 2 | 992 | 39.84% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 20.00 | 4.83 | 4.60 | 4.95 | 0.00 | - | 2 | 3 | 38.28% |
| CCL240621P00021000 | 2024-04-24 2:40PM EDT | 21.00 | 6.10 | 5.85 | 6.20 | 0.00 | - | 37 | 1,123 | 55.27% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 22.00 | 7.63 | 6.30 | 7.35 | 0.00 | - | 54 | 0 | 87.99% |
| CCL240621P00023000 | 2024-01-18 4:31PM EDT | 23.00 | 5.95 | 8.15 | 8.90 | 0.00 | - | 8 | 12 | 105.37% |
| CCL240621P00024000 | 2024-02-01 11:02AM EDT | 24.00 | 7.50 | 7.95 | 8.05 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240621P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 8.95 | 10.90 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621P00026000 | 2024-04-12 10:40AM EDT | 26.00 | 11.50 | 10.50 | 11.75 | 0.00 | - | 3 | 0 | 92.38% |
| CCL240621P00027000 | 2024-04-12 10:39AM EDT | 27.00 | 12.50 | 11.45 | 11.95 | 0.00 | - | 28 | 0 | 69.14% |
| CCL240621P00030000 | 2023-12-04 12:20PM EDT | 30.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240621P00031000 | 2024-04-12 10:41AM EDT | 31.00 | 16.50 | 15.45 | 16.70 | 0.00 | - | 2 | 0 | 107.03% |
| CCL240621P00032000 | 2024-04-12 10:05AM EDT | 32.00 | 17.45 | 16.85 | 17.90 | 0.00 | - | 40 | 0 | 139.84% |
| CCL240621P00034000 | 2024-04-12 10:15AM EDT | 34.00 | 19.45 | 18.45 | 19.75 | 0.00 | - | 2 | 0 | 120.31% |
| CCL240621P00035000 | 2024-04-12 10:37AM EDT | 35.00 | 20.46 | 19.85 | 21.85 | 0.00 | - | 90 | 0 | 182.91% |
| CCL240621P00036000 | 2024-04-12 10:39AM EDT | 36.00 | 21.50 | 20.50 | 21.70 | 0.00 | - | 1 | 0 | 126.56% |
| CCL240621P00037000 | 2024-04-12 10:19AM EDT | 37.00 | 22.45 | 21.30 | 21.95 | 0.00 | - | 1 | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.