Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 205.08% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 512.50% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 139.26% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 82.03% |
| CCL251219C00005000 | 2024-04-24 12:37PM EDT | 5.00 | 10.40 | 10.60 | 12.35 | 0.00 | - | 75 | 432 | 112.99% |
| CCL251219C00008000 | 2024-04-10 1:21PM EDT | 8.00 | 8.50 | 6.45 | 9.05 | 0.00 | - | 11 | 170 | 52.59% |
| CCL251219C00010000 | 2024-04-25 2:50PM EDT | 10.00 | 6.84 | 6.35 | 7.00 | +0.05 | +0.74% | 11 | 6,347 | 57.72% |
| CCL251219C00012000 | 2024-04-25 10:41AM EDT | 12.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 10 | 6,376 | 54.79% |
| CCL251219C00015000 | 2024-04-26 1:13PM EDT | 15.00 | 3.95 | 3.95 | 4.10 | +0.04 | +1.02% | 1 | 3,548 | 52.69% |
| CCL251219C00017000 | 2024-04-26 2:54PM EDT | 17.00 | 3.15 | 3.15 | 3.30 | -0.15 | -4.55% | 20 | 3,552 | 51.00% |
| CCL251219C00020000 | 2024-04-25 9:36AM EDT | 20.00 | 2.39 | 2.20 | 2.37 | 0.00 | - | 2 | 7,918 | 50.12% |
| CCL251219C00022000 | 2024-04-25 9:45AM EDT | 22.00 | 1.73 | 1.77 | 1.83 | 0.00 | - | 4 | 2,335 | 48.29% |
| CCL251219C00025000 | 2024-04-25 3:36PM EDT | 25.00 | 1.29 | 1.24 | 1.31 | 0.00 | - | 3 | 6,735 | 47.41% |
| CCL251219C00027000 | 2024-04-26 11:49AM EDT | 27.00 | 0.99 | 0.99 | 1.04 | -0.01 | -1.00% | 2 | 257 | 46.78% |
| CCL251219C00030000 | 2024-04-22 10:25AM EDT | 30.00 | 0.60 | 0.71 | 0.76 | 0.00 | - | 5 | 2,679 | 46.44% |
| CCL251219C00032000 | 2024-04-22 11:16AM EDT | 32.00 | 0.44 | 0.49 | 0.63 | 0.00 | - | 7 | 119 | 46.48% |
| CCL251219C00035000 | 2024-04-22 11:01AM EDT | 35.00 | 0.34 | 0.41 | 0.48 | 0.00 | - | 9 | 3,466 | 46.58% |
| CCL251219C00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.36 | 0.34 | 0.39 | +0.07 | +24.14% | 5 | 46 | 46.29% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-01-22 11:51AM EDT | 1.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 31 | 68 | 116.41% |
| CCL251219P00002000 | 2024-02-27 4:38PM EDT | 2.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 40 | 6,945 | 92.58% |
| CCL251219P00003000 | 2024-03-22 11:02AM EDT | 3.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 63 | 89.45% |
| CCL251219P00004000 | 2024-04-09 1:10PM EDT | 4.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 205 | 73.83% |
| CCL251219P00005000 | 2024-04-25 10:10AM EDT | 5.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 99 | 69,317 | 59.57% |
| CCL251219P00008000 | 2024-04-16 12:22PM EDT | 8.00 | 0.67 | 0.51 | 0.56 | 0.00 | - | 1 | 5,571 | 49.32% |
| CCL251219P00010000 | 2024-04-26 10:29AM EDT | 10.00 | 0.92 | 0.92 | 0.97 | -0.19 | -17.12% | 1 | 5,032 | 44.97% |
| CCL251219P00012000 | 2024-04-26 10:01AM EDT | 12.00 | 1.52 | 1.52 | 1.58 | -0.10 | -6.17% | 2 | 1,821 | 41.92% |
| CCL251219P00015000 | 2024-04-26 1:24PM EDT | 15.00 | 2.90 | 2.61 | 2.88 | -0.14 | -4.61% | 10 | 6,839 | 38.28% |
| CCL251219P00017000 | 2024-04-26 3:01PM EDT | 17.00 | 4.00 | 3.90 | 4.00 | -0.44 | -9.91% | 10 | 2,418 | 36.18% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 20.00 | 5.90 | 5.85 | 6.00 | 0.00 | - | 1 | 1,721 | 32.76% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 42.11% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 40.75% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 55.05% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.80 | 17.50 | 0.00 | - | 1 | 0 | 45.56% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.