UK markets closed

Carnival Corporation (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.12+0.38 (+2.77%)
As of 3:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL200807C000100002020-08-05 9:30AM EDT10.004.103.954.10+0.30+7.89%37820.00%
CCL200807C000105002020-08-03 2:41PM EDT10.503.353.503.600.00-110.00%
CCL200807C000110002020-08-04 2:28PM EDT11.002.883.003.10+0.13+4.73%3250.00%
CCL200807C000115002020-08-04 12:02PM EDT11.502.102.522.630.00-120112.50%
CCL200807C000120002020-08-05 9:58AM EDT12.002.051.902.13+0.33+19.19%3115390.63%
CCL200807C000125002020-08-05 2:35PM EDT12.501.481.581.71+0.19+14.73%9118884.38%
CCL200807C000130002020-08-05 2:51PM EDT13.001.131.121.21+0.24+26.97%2651,28272.66%
CCL200807C000135002020-08-05 2:51PM EDT13.500.720.670.77+0.21+41.18%6922,31463.67%
CCL200807C000140002020-08-05 2:54PM EDT14.000.390.380.39+0.12+44.44%3,1094,56063.28%
CCL200807C000145002020-08-05 2:52PM EDT14.500.190.180.19+0.06+46.15%1,2862,84666.02%
CCL200807C000150002020-08-05 2:52PM EDT15.000.100.090.11+0.02+25.00%1,254074.61%
CCL200807C000155002020-08-05 2:49PM EDT15.500.050.040.050.00-1802,17377.34%
CCL200807C000160002020-08-05 2:50PM EDT16.000.030.020.03-0.02-40.00%2622,81584.38%
CCL200807C000165002020-08-05 2:43PM EDT16.500.020.020.03-0.02-50.00%8000100.00%
CCL200807C000170002020-08-05 2:47PM EDT17.000.020.010.020.00-3140106.25%
CCL200807C000175002020-08-05 11:38AM EDT17.500.010.010.02-0.01-50.00%71,369118.75%
CCL200807C000180002020-08-05 11:27AM EDT18.000.010.010.02-0.01-50.00%141,237131.25%
CCL200807C000185002020-08-04 3:53PM EDT18.500.020.000.020.00-49300137.50%
CCL200807C000190002020-08-04 12:36PM EDT19.000.010.000.240.00-19375230.47%
CCL200807C000195002020-08-04 10:17AM EDT19.500.010.000.150.00-10221.09%
CCL200807C000200002020-08-04 3:21PM EDT20.000.010.000.010.00-1556156.25%
CCL200807C000205002020-08-04 1:44PM EDT20.500.020.000.020.00-4074178.13%
CCL200807C000210002020-08-03 11:37AM EDT21.000.020.000.020.00-10187.50%
CCL200807C000220002020-07-28 11:51AM EDT22.000.020.000.010.00-140187.50%
CCL200807C000250002020-08-03 9:30AM EDT25.000.010.000.010.00-1731237.50%
CCL200807C000260002020-07-29 2:27PM EDT26.000.010.000.02-0.05-83.33%11268.75%
CCL200807C000300002020-07-30 9:37AM EDT30.000.010.000.010.00-2372300.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL200807P000095002020-08-03 1:47PM EDT9.500.020.000.010.00-62508181.25%
CCL200807P000100002020-08-04 3:16PM EDT10.000.010.000.01-0.02-66.67%10708162.50%
CCL200807P000105002020-08-04 1:08PM EDT10.500.010.000.010.00-2195137.50%
CCL200807P000110002020-08-05 12:21PM EDT11.000.010.010.03-0.01-50.00%9382146.88%
CCL200807P000115002020-08-05 1:35PM EDT11.500.020.010.03-0.01-33.33%441,123125.00%
CCL200807P000120002020-08-05 1:56PM EDT12.000.040.030.04-0.01-20.00%1,0341,732115.63%
CCL200807P000125002020-08-05 2:48PM EDT12.500.060.060.07-0.03-33.33%4752,332107.03%
CCL200807P000130002020-08-05 2:50PM EDT13.000.090.090.10-0.06-40.00%1,1123,30891.80%
CCL200807P000135002020-08-05 2:53PM EDT13.500.170.170.18-0.12-41.38%3,0532,26282.81%
CCL200807P000140002020-08-05 2:53PM EDT14.000.310.330.32-0.24-43.64%1,5322,17775.00%
CCL200807P000145002020-08-05 2:51PM EDT14.500.660.630.66-0.26-28.26%2252,48582.81%
CCL200807P000150002020-08-05 2:46PM EDT15.001.111.011.32-0.24-17.78%146794119.53%
CCL200807P000155002020-08-05 11:38AM EDT15.501.691.492.00-0.18-9.63%713734166.41%
CCL200807P000160002020-08-05 2:42PM EDT16.002.031.982.35-0.29-12.50%48304173.05%
CCL200807P000165002020-08-05 2:36PM EDT16.502.582.402.81-0.17-6.18%35289179.69%
CCL200807P000170002020-08-04 9:57AM EDT17.002.862.903.05-0.44-13.33%1199155.47%
CCL200807P000175002020-07-31 3:09PM EDT17.503.473.453.55-0.14-3.88%1115182.81%
CCL200807P000180002020-08-04 3:52PM EDT18.004.353.904.050.00-7122188.28%
CCL200807P000185002020-08-03 11:12AM EDT18.505.553.954.600.00-110253.91%
CCL200807P000190002020-08-05 9:39AM EDT19.005.114.806.75-0.14-2.67%250448.83%
CCL200807P000195002020-07-27 11:20AM EDT19.505.594.007.000.00-1325245.31%
CCL200807P000200002020-08-05 12:22PM EDT20.006.154.606.25+0.02+0.33%158351.56%
CCL200807P000205002020-08-03 1:06PM EDT20.507.355.157.900.00-525284.38%
CCL200807P000210002020-08-03 2:04PM EDT21.007.816.158.250.00-322366.02%
CCL200807P000220002020-08-05 1:45PM EDT22.008.186.509.70+0.01+0.12%213356.25%
CCL200807P000250002020-07-29 12:01PM EDT25.0010.659.3013.050.00-610457.03%
CCL200807P000260002020-07-29 11:59AM EDT26.0011.6510.8513.550.00--20488.28%
CCL200807P000270002020-07-29 11:41AM EDT27.0012.7011.7514.800.00--10536.72%
CCL200807P000300002020-07-15 10:13AM EDT30.0013.9514.7017.200.00-90420.31%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more