Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 859.38% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-02-29 12:33PM EDT | 4.00 | 11.79 | 11.85 | 14.20 | 0.00 | - | - | 1 | 437.11% |
| CCL240719C00005000 | 2024-02-08 12:07PM EDT | 5.00 | 10.63 | 11.30 | 11.55 | 0.00 | - | 10 | 5 | 297.27% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 9.10 | 9.25 | 0.00 | - | 14 | 26 | 113.67% |
| CCL240719C00009000 | 2024-04-12 10:15AM EDT | 9.00 | 5.75 | 5.80 | 6.30 | 0.00 | - | 85 | 122 | 83.98% |
| CCL240719C00010000 | 2024-04-18 12:37PM EDT | 10.00 | 4.80 | 5.20 | 5.35 | 0.00 | - | 2 | 52 | 67.77% |
| CCL240719C00011000 | 2024-04-25 11:00AM EDT | 11.00 | 4.20 | 4.30 | 4.40 | 0.00 | - | 2 | 81 | 61.13% |
| CCL240719C00012000 | 2024-04-26 2:04PM EDT | 12.00 | 3.30 | 3.40 | 3.50 | +0.17 | +5.43% | 1 | 705 | 54.59% |
| CCL240719C00013000 | 2024-04-26 1:30PM EDT | 13.00 | 2.55 | 2.64 | 2.72 | -0.08 | -3.04% | 4 | 755 | 52.34% |
| CCL240719C00014000 | 2024-04-26 1:02PM EDT | 14.00 | 1.85 | 1.89 | 1.99 | -0.20 | -9.76% | 145 | 1,717 | 49.85% |
| CCL240719C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 1.40 | 1.38 | 1.40 | -0.03 | -2.10% | 478 | 4,871 | 47.36% |
| CCL240719C00016000 | 2024-04-26 3:57PM EDT | 16.00 | 0.95 | 0.93 | 0.96 | -0.03 | -3.06% | 507 | 20,594 | 46.19% |
| CCL240719C00017000 | 2024-04-26 3:49PM EDT | 17.00 | 0.62 | 0.61 | 0.63 | -0.02 | -3.12% | 175 | 16,602 | 45.22% |
| CCL240719C00018000 | 2024-04-26 3:48PM EDT | 18.00 | 0.39 | 0.38 | 0.41 | +0.01 | +2.63% | 18 | 5,334 | 44.92% |
| CCL240719C00019000 | 2024-04-26 3:08PM EDT | 19.00 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 28 | 2,605 | 44.73% |
| CCL240719C00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.15 | 0.12 | 0.16 | 0.00 | - | 176 | 3,919 | 44.53% |
| CCL240719C00021000 | 2024-04-26 9:48AM EDT | 21.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 100 | 3,485 | 44.73% |
| CCL240719C00025000 | 2024-04-26 3:08PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 973 | 15,281 | 51.17% |
| CCL240719C00026000 | 2024-04-26 3:07PM EDT | 26.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 30 | 262 | 53.13% |
| CCL240719C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 207 | 54.69% |
| CCL240719C00028000 | 2024-04-25 9:50AM EDT | 28.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 100 | 170 | 68.95% |
| CCL240719C00029000 | 2024-04-22 10:27AM EDT | 29.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 10 | 246 | 85.16% |
| CCL240719C00030000 | 2024-04-04 9:51AM EDT | 30.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 50 | 739 | 64.45% |
| CCL240719C00031000 | 2024-04-05 9:53AM EDT | 31.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 51 | 520 | 90.82% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 93.36% |
| CCL240719C00033000 | 2024-03-26 12:36PM EDT | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 162 | 67.97% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 99.22% |
| CCL240719C00035000 | 2024-04-25 12:25PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 694 | 72.66% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 78.13% |
| CCL240719C00037000 | 2024-04-19 3:46PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 634 | 73.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-04-25 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 23 | 131.45% |
| CCL240719P00009000 | 2024-04-26 2:05PM EDT | 9.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 60 | 354 | 57.81% |
| CCL240719P00010000 | 2024-04-25 12:34PM EDT | 10.00 | 0.07 | 0.06 | 0.36 | 0.00 | - | 21 | 642 | 69.14% |
| CCL240719P00011000 | 2024-04-26 1:23PM EDT | 11.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 11,116 | 49.41% |
| CCL240719P00012000 | 2024-04-26 10:42AM EDT | 12.00 | 0.21 | 0.20 | 0.23 | -0.02 | -8.70% | 54 | 23,197 | 46.00% |
| CCL240719P00013000 | 2024-04-26 3:42PM EDT | 13.00 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 1,044 | 16,306 | 43.56% |
| CCL240719P00014000 | 2024-04-26 2:25PM EDT | 14.00 | 0.70 | 0.68 | 0.71 | +0.02 | +2.94% | 78 | 9,805 | 42.19% |
| CCL240719P00015000 | 2024-04-26 2:25PM EDT | 15.00 | 1.14 | 1.10 | 1.13 | +0.06 | +5.56% | 71 | 18,629 | 40.72% |
| CCL240719P00016000 | 2024-04-26 9:30AM EDT | 16.00 | 1.61 | 1.66 | 1.69 | -0.07 | -4.17% | 1 | 1,895 | 39.55% |
| CCL240719P00017000 | 2024-04-26 1:44PM EDT | 17.00 | 2.43 | 2.32 | 2.83 | +0.14 | +6.11% | 50 | 5,143 | 55.66% |
| CCL240719P00018000 | 2024-04-24 11:39AM EDT | 18.00 | 3.24 | 3.10 | 3.20 | 0.00 | - | 2 | 1,680 | 38.87% |
| CCL240719P00019000 | 2024-04-24 12:36PM EDT | 19.00 | 4.20 | 3.95 | 4.05 | 0.00 | - | 3 | 1,770 | 36.62% |
| CCL240719P00020000 | 2024-04-25 3:58PM EDT | 20.00 | 4.87 | 4.40 | 5.45 | 0.00 | - | 93 | 47 | 64.84% |
| CCL240719P00021000 | 2024-04-17 3:00PM EDT | 21.00 | 7.25 | 5.85 | 7.05 | 0.00 | - | 3,620 | 489 | 71.14% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 9.85 | 9.95 | 0.00 | - | 1 | 0 | 50.39% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 10.85 | 10.95 | 0.00 | - | 1 | 0 | 53.52% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 11.85 | 11.95 | 0.00 | - | 44 | 0 | 56.25% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 12.85 | 12.95 | 0.00 | - | 1 | 0 | 59.38% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 14.85 | 15.75 | 0.00 | - | 1 | 0 | 102.73% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 15.85 | 15.95 | 0.00 | - | 1 | 0 | 67.19% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 16.85 | 16.95 | 0.00 | - | 2 | 0 | 69.53% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 17.85 | 17.95 | 0.00 | - | 1 | 0 | 71.88% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 19.85 | 19.95 | 0.00 | - | 91 | 0 | 76.56% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 20.85 | 20.95 | 0.00 | - | 3 | 0 | 78.52% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 21.60 | 21.95 | 0.00 | - | 86 | 0 | 80.47% |
© 2024 Yahoo. All rights reserved.