Carnival Corporation (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 2024-04-26 10:00AM EDT | 10.00 | 5.15 | 4.35 | 4.55 | 0.00 | - | 1 | 7 | 318.75% |
| CCL240503C00010500 | 2024-04-26 10:00AM EDT | 10.50 | 4.65 | 3.70 | 4.00 | 0.00 | - | 14 | 14 | 384.38% |
| CCL240503C00011500 | 2024-04-30 10:01AM EDT | 11.50 | 2.71 | 2.05 | 3.00 | 0.00 | - | 2 | 7 | 293.75% |
| CCL240503C00012000 | 2024-05-03 3:32PM EDT | 12.00 | 2.51 | 2.12 | 2.53 | -0.04 | -1.57% | 25 | 181 | 276.56% |
| CCL240503C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 1.89 | 1.53 | 2.39 | 0.00 | - | 5 | 15 | 159.38% |
| CCL240503C00013000 | 2024-05-02 2:33PM EDT | 13.00 | 1.50 | 1.22 | 1.82 | 0.00 | - | 3 | 27 | 176.56% |
| CCL240503C00013500 | 2024-05-03 10:23AM EDT | 13.50 | 1.17 | 0.50 | 1.39 | -0.26 | -18.18% | 4 | 43 | 68.75% |
| CCL240503C00014000 | 2024-05-03 3:59PM EDT | 14.00 | 0.40 | 0.43 | 0.54 | -0.09 | -18.37% | 299 | 1,220 | 64.06% |
| CCL240503C00014500 | 2024-05-03 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.21 | -0.14 | -93.33% | 2,121 | 4,545 | 78.91% |
| CCL240503C00015000 | 2024-05-03 3:52PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,929 | 17,463 | 46.88% |
| CCL240503C00015500 | 2024-05-03 3:44PM EDT | 15.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 268 | 5,537 | 78.13% |
| CCL240503C00016000 | 2024-05-03 3:24PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 6,195 | 93.75% |
| CCL240503C00016500 | 2024-05-03 3:25PM EDT | 16.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 49 | 9,996 | 131.25% |
| CCL240503C00017000 | 2024-05-01 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,606 | 137.50% |
| CCL240503C00017500 | 2024-05-01 3:24PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,718 | 162.50% |
| CCL240503C00018000 | 2024-04-29 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 442 | 181.25% |
| CCL240503C00018500 | 2024-04-16 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 216 | 329.69% |
| CCL240503C00019000 | 2024-04-22 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 144 | 467.19% |
| CCL240503C00019500 | 2024-04-25 9:53AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 179 | 237.50% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 263 | 646.88% |
| CCL240503C00020500 | 2024-04-04 1:42PM EDT | 20.50 | 0.03 | 0.00 | 1.02 | 0.00 | - | 120 | 224 | 675.00% |
| CCL240503C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 19 | 457.81% |
| CCL240503C00021500 | 2024-03-28 11:27AM EDT | 21.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 110 | 213 | 545.31% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 241 | 312.50% |
| CCL240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 6 | 510.94% |
| CCL240503C00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 400.00% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 425.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 2024-04-23 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 42 | 187.50% |
| CCL240503P00012000 | 2024-04-29 3:04PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 150 | 162.50% |
| CCL240503P00012500 | 2024-04-24 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,178 | 175.00% |
| CCL240503P00013000 | 2024-05-02 2:00PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 578 | 96.88% |
| CCL240503P00013500 | 2024-05-03 1:27PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 693 | 68.75% |
| CCL240503P00014000 | 2024-05-03 3:35PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 98 | 2,221 | 40.63% |
| CCL240503P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.06 | 0.01 | 0.10 | -0.11 | -64.71% | 1,657 | 4,426 | 21.88% |
| CCL240503P00015000 | 2024-05-03 3:41PM EDT | 15.00 | 0.51 | 0.51 | 0.69 | -0.07 | -12.07% | 716 | 4,928 | 68.75% |
| CCL240503P00015500 | 2024-05-03 3:51PM EDT | 15.50 | 1.06 | 0.58 | 1.23 | +0.07 | +7.07% | 16 | 505 | 174.22% |
| CCL240503P00016000 | 2024-05-03 10:40AM EDT | 16.00 | 1.35 | 1.49 | 2.26 | -0.16 | -10.60% | 4 | 106 | 278.91% |
| CCL240503P00016500 | 2024-05-01 2:50PM EDT | 16.50 | 1.76 | 1.80 | 2.49 | 0.00 | - | 53 | 3 | 204.69% |
| CCL240503P00017000 | 2024-05-03 2:17PM EDT | 17.00 | 2.40 | 2.35 | 3.60 | -0.08 | -3.23% | 7 | 15 | 403.13% |
| CCL240503P00017500 | 2024-05-01 3:55PM EDT | 17.50 | 3.10 | 1.86 | 4.75 | 0.00 | - | 3 | 2 | 362.50% |
| CCL240503P00018000 | 2024-05-01 3:57PM EDT | 18.00 | 3.55 | 3.00 | 3.70 | 0.00 | - | 2 | 0 | 334.38% |
| CCL240503P00019000 | 2024-03-28 9:32AM EDT | 19.00 | 2.21 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240503P00019500 | 2024-04-01 9:34AM EDT | 19.50 | 3.08 | 5.15 | 5.30 | 0.00 | - | - | 0 | 434.38% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 22.00 | 6.40 | 7.45 | 8.65 | 0.00 | - | 2 | 0 | 745.31% |
| CCL240503P00024000 | 2024-04-12 10:39AM EDT | 24.00 | 9.50 | 9.45 | 11.20 | 0.00 | - | 1 | 0 | 967.19% |
© 2024 Yahoo. All rights reserved.