Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620C00001000 | 2024-04-08 1:56PM EDT | 1.00 | 14.20 | 11.60 | 16.50 | 0.00 | - | 2 | 23 | 0.00% |
| CCL250620C00002000 | 2023-06-14 2:07PM EDT | 2.00 | 13.30 | 15.00 | 15.95 | 0.00 | - | 3 | 4 | 0.00% |
| CCL250620C00003000 | 2024-04-25 9:44AM EDT | 3.00 | 12.40 | 10.20 | 12.40 | 0.00 | - | 10 | 13 | 114.45% |
| CCL250620C00004000 | 2024-04-23 2:26PM EDT | 4.00 | 11.25 | 10.15 | 11.45 | 0.00 | - | 1 | 13 | 98.24% |
| CCL250620C00005000 | 2024-04-25 9:31AM EDT | 5.00 | 10.50 | 9.65 | 10.55 | 0.00 | - | 1 | 121 | 88.87% |
| CCL250620C00007000 | 2024-04-19 12:14PM EDT | 7.00 | 7.80 | 7.50 | 10.60 | 0.00 | - | 10 | 194 | 84.52% |
| CCL250620C00010000 | 2024-04-26 2:23PM EDT | 10.00 | 6.25 | 6.25 | 6.35 | -0.15 | -2.34% | 23 | 1,274 | 60.06% |
| CCL250620C00012000 | 2024-04-25 2:52PM EDT | 12.00 | 5.05 | 4.90 | 5.00 | +0.10 | +2.02% | 1 | 1,417 | 55.86% |
| CCL250620C00015000 | 2024-04-25 9:57AM EDT | 15.00 | 3.15 | 3.10 | 3.40 | 0.00 | - | 3 | 2,231 | 50.46% |
| CCL250620C00017000 | 2024-04-26 2:20PM EDT | 17.00 | 2.45 | 2.47 | 2.54 | -0.11 | -4.30% | 577 | 3,967 | 50.39% |
| CCL250620C00020000 | 2024-04-26 3:43PM EDT | 20.00 | 1.59 | 1.58 | 1.63 | +0.04 | +2.58% | 110 | 8,806 | 48.29% |
| CCL250620C00022000 | 2024-04-26 12:22PM EDT | 22.00 | 1.13 | 1.16 | 1.21 | -0.01 | -0.88% | 1 | 4,368 | 47.44% |
| CCL250620C00025000 | 2024-04-25 3:28PM EDT | 25.00 | 0.76 | 0.72 | 0.77 | 0.00 | - | 2 | 3,484 | 46.48% |
| CCL250620C00027000 | 2024-04-24 3:54PM EDT | 27.00 | 0.53 | 0.53 | 0.56 | 0.00 | - | 1 | 1,258 | 45.75% |
| CCL250620C00030000 | 2024-04-25 2:41PM EDT | 30.00 | 0.32 | 0.33 | 0.35 | 0.00 | - | 25 | 413 | 45.02% |
| CCL250620C00032000 | 2024-04-19 12:14PM EDT | 32.00 | 0.22 | 0.24 | 0.28 | 0.00 | - | 2 | 518 | 45.51% |
| CCL250620C00035000 | 2024-04-24 1:35PM EDT | 35.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 8 | 1,180 | 45.12% |
| CCL250620C00037000 | 2024-04-22 9:31AM EDT | 37.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 794 | 45.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620P00001000 | 2024-03-25 12:53PM EDT | 1.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 50 | 2,066 | 177.34% |
| CCL250620P00002000 | 2024-03-11 1:55PM EDT | 2.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 18 | 839 | 89.06% |
| CCL250620P00003000 | 2024-03-18 9:31AM EDT | 3.00 | 0.10 | 0.02 | 0.45 | 0.00 | - | 1 | 1,874 | 105.47% |
| CCL250620P00004000 | 2024-04-19 3:20PM EDT | 4.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 100 | 3,917 | 86.52% |
| CCL250620P00005000 | 2024-04-18 1:21PM EDT | 5.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 200 | 9,597 | 61.33% |
| CCL250620P00007000 | 2024-04-15 1:43PM EDT | 7.00 | 0.31 | 0.08 | 0.49 | 0.00 | - | 10 | 3,202 | 55.96% |
| CCL250620P00010000 | 2024-04-26 10:01AM EDT | 10.00 | 0.61 | 0.61 | 0.65 | 0.00 | - | 2 | 7,351 | 45.31% |
| CCL250620P00012000 | 2024-04-26 3:01PM EDT | 12.00 | 1.18 | 1.14 | 1.18 | +0.04 | +3.51% | 43 | 19,524 | 42.19% |
| CCL250620P00015000 | 2024-04-25 3:46PM EDT | 15.00 | 2.40 | 2.39 | 2.43 | +0.01 | +0.42% | 1 | 5,847 | 38.67% |
| CCL250620P00017000 | 2024-04-26 2:28PM EDT | 17.00 | 3.60 | 3.50 | 3.60 | +0.02 | +0.56% | 471 | 1,101 | 37.09% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 20.00 | 6.55 | 5.55 | 5.70 | 0.00 | - | 2 | 1,307 | 33.89% |
| CCL250620P00022000 | 2024-04-26 12:07PM EDT | 22.00 | 7.35 | 7.15 | 7.30 | -0.62 | -7.78% | 10 | 187 | 30.96% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.55 | 9.90 | 11.00 | 0.00 | - | 151 | 214 | 52.61% |
| CCL250620P00027000 | 2024-02-13 11:05AM EDT | 27.00 | 12.09 | 10.90 | 12.00 | 0.00 | - | 3 | 166 | 29.59% |
| CCL250620P00032000 | 2024-04-12 10:17AM EDT | 32.00 | 17.46 | 14.75 | 17.20 | 0.00 | - | 308 | 0 | 45.65% |
| CCL250620P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 20.50 | 19.85 | 20.00 | 0.00 | - | 1 | 0 | 39.45% |
© 2024 Yahoo. All rights reserved.