Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712C00010000 | 2024-06-14 12:16PM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240712C00012500 | 2024-06-14 12:47PM EDT | 12.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 25 | 99 | 0.00% |
| CCL240712C00013000 | 2024-06-18 10:42AM EDT | 13.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CCL240712C00013500 | 2024-06-14 3:54PM EDT | 13.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCL240712C00014000 | 2024-06-18 9:39AM EDT | 14.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CCL240712C00014500 | 2024-06-18 3:59PM EDT | 14.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 51 | 54 | 0.00% |
| CCL240712C00015000 | 2024-06-18 2:25PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 310 | 0.00% |
| CCL240712C00015500 | 2024-06-18 3:59PM EDT | 15.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 342 | 1,760 | 0.00% |
| CCL240712C00016000 | 2024-06-18 3:54PM EDT | 16.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 126 | 1,278 | 0.78% |
| CCL240712C00016500 | 2024-06-18 3:54PM EDT | 16.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 67 | 368 | 3.13% |
| CCL240712C00017000 | 2024-06-18 3:08PM EDT | 17.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 91 | 438 | 6.25% |
| CCL240712C00017500 | 2024-06-18 1:14PM EDT | 17.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 107 | 336 | 12.50% |
| CCL240712C00018000 | 2024-06-18 2:47PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 115 | 12.50% |
| CCL240712C00018500 | 2024-06-18 1:06PM EDT | 18.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 361 | 12.50% |
| CCL240712C00019000 | 2024-06-18 1:12PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 56 | 94 | 25.00% |
| CCL240712C00019500 | 2024-06-17 3:30PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| CCL240712C00020000 | 2024-06-18 11:37AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 178 | 25.00% |
| CCL240712C00020500 | 2024-06-17 3:24PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 258 | 181 | 25.00% |
| CCL240712C00021000 | 2024-06-17 12:35PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 364 | 25.00% |
| CCL240712C00022000 | 2024-06-18 1:49PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712P00011500 | 2024-06-18 9:42AM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 25.00% |
| CCL240712P00012000 | 2024-06-18 11:24AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 110 | 25.00% |
| CCL240712P00012500 | 2024-06-18 11:24AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 75 | 25.00% |
| CCL240712P00013000 | 2024-06-17 11:35AM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 25.00% |
| CCL240712P00013500 | 2024-06-17 1:04PM EDT | 13.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| CCL240712P00014000 | 2024-06-18 11:29AM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 132 | 1,903 | 12.50% |
| CCL240712P00014500 | 2024-06-18 12:37PM EDT | 14.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 12.50% |
| CCL240712P00015000 | 2024-06-18 3:58PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 317 | 1,404 | 6.25% |
| CCL240712P00015500 | 2024-06-18 10:30AM EDT | 15.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 352 | 3.13% |
| CCL240712P00016000 | 2024-06-18 3:23PM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 156 | 0.00% |
| CCL240712P00016500 | 2024-06-14 3:54PM EDT | 16.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 35 | 75 | 0.00% |
| CCL240712P00017000 | 2024-06-14 3:57PM EDT | 17.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| CCL240712P00017500 | 2024-06-06 11:19AM EDT | 17.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CCL240712P00018000 | 2024-06-05 12:39PM EDT | 18.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CCL240712P00018500 | 2024-06-05 2:45PM EDT | 18.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240712P00019000 | 2024-06-05 1:28PM EDT | 19.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.