Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.09-1.31 (-4.78%)
At close: 4:00PM EST
26.43 +0.34 (1.30%)
After hours: 7:59PM EST
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL210312C00010000 | 2021-02-16 12:13AM EST | 10.00 | 15.50 | 15.45 | 16.55 | +5.40 | +53.47% | 1 | - | 516.41% |
| CCL210312C00014000 | 2021-02-09 12:56PM EST | 14.00 | 11.15 | 9.75 | 14.50 | +4.00 | +55.94% | 4 | 36 | 212.50% |
| CCL210312C00015000 | 2021-03-03 9:43AM EST | 15.00 | 14.12 | 9.80 | 12.20 | 0.00 | - | 5 | 32 | 432.81% |
| CCL210312C00015500 | 2021-02-09 11:41AM EST | 15.50 | 10.15 | 9.90 | 11.45 | +4.75 | +87.96% | 1 | 0 | 210.16% |
| CCL210312C00016000 | 2021-03-04 2:07PM EST | 16.00 | 10.70 | 9.10 | 10.75 | 0.00 | - | 3 | 0 | 328.52% |
| CCL210312C00016500 | 2021-03-05 2:19PM EST | 16.50 | 8.80 | 9.05 | 10.25 | -1.50 | -14.56% | 13 | 0 | 176.56% |
| CCL210312C00017000 | 2021-03-05 9:30AM EST | 17.00 | 9.80 | 8.45 | 9.70 | -0.60 | -5.77% | 2 | 149 | 289.84% |
| CCL210312C00017500 | 2021-03-04 3:04PM EST | 17.50 | 9.90 | 8.00 | 9.20 | 0.00 | - | 5 | 55 | 121.88% |
| CCL210312C00018000 | 2021-03-04 9:34AM EST | 18.00 | 11.03 | 5.95 | 9.95 | 0.00 | - | 3 | 81 | 410.16% |
| CCL210312C00018500 | 2021-03-04 2:22PM EST | 18.50 | 8.45 | 7.00 | 8.20 | 0.00 | - | 1 | 52 | 106.25% |
| CCL210312C00019000 | 2021-03-03 1:52PM EST | 19.00 | 9.95 | 6.70 | 7.60 | 0.00 | - | 5 | 194 | 128.91% |
| CCL210312C00019500 | 2021-03-03 10:52AM EST | 19.50 | 9.40 | 4.20 | 8.65 | 0.00 | - | 17 | 596 | 374.22% |
| CCL210312C00020000 | 2021-03-05 3:56PM EST | 20.00 | 6.10 | 5.60 | 6.70 | -0.80 | -11.59% | 98 | 0 | 110.94% |
| CCL210312C00020500 | 2021-03-05 3:41PM EST | 20.50 | 5.35 | 3.00 | 7.65 | -2.72 | -33.71% | 20 | 262 | 337.89% |
| CCL210312C00021000 | 2021-03-05 1:23PM EST | 21.00 | 4.90 | 4.75 | 6.05 | -1.45 | -22.83% | 42 | 909 | 141.60% |
| CCL210312C00021500 | 2021-03-05 1:28PM EST | 21.50 | 4.30 | 4.60 | 5.40 | -2.30 | -34.85% | 19 | 0 | 143.36% |
| CCL210312C00022000 | 2021-03-05 1:07PM EST | 22.00 | 3.55 | 3.85 | 4.70 | -1.90 | -34.86% | 93 | 416 | 101.56% |
| CCL210312C00022500 | 2021-03-05 12:43PM EST | 22.50 | 3.80 | 3.60 | 4.10 | -1.20 | -24.00% | 43 | 399 | 101.95% |
| CCL210312C00023000 | 2021-03-05 3:24PM EST | 23.00 | 3.03 | 3.30 | 3.80 | -1.42 | -31.91% | 420 | 575 | 113.48% |
| CCL210312C00023500 | 2021-03-05 3:00PM EST | 23.50 | 2.63 | 2.76 | 3.20 | -1.27 | -32.56% | 345 | 253 | 94.53% |
| CCL210312C00024000 | 2021-03-05 3:56PM EST | 24.00 | 2.46 | 2.44 | 2.50 | -1.23 | -33.33% | 1,321 | 705 | 81.84% |
| CCL210312C00024500 | 2021-03-05 3:58PM EST | 24.50 | 2.06 | 2.06 | 2.12 | -1.14 | -35.62% | 1,580 | 0 | 80.27% |
| CCL210312C00025500 | 2021-03-05 3:56PM EST | 25.50 | 1.45 | 1.40 | 1.45 | -1.00 | -40.82% | 2,588 | 981 | 77.54% |
| CCL210312C00026000 | 2021-03-05 3:59PM EST | 26.00 | 1.16 | 1.14 | 1.20 | -0.99 | -46.05% | 6,034 | 1,230 | 78.13% |
| CCL210312C00027000 | 2021-03-05 3:59PM EST | 27.00 | 0.76 | 0.74 | 0.78 | -0.84 | -52.50% | 17,966 | 2,546 | 79.10% |
| CCL210312C00028000 | 2021-03-05 3:59PM EST | 28.00 | 0.48 | 0.47 | 0.48 | -0.72 | -60.00% | 3,059 | 3,019 | 80.08% |
| CCL210312C00028500 | 2021-03-05 3:59PM EST | 28.50 | 0.39 | 0.38 | 0.40 | -0.59 | -60.20% | 2,011 | 2,861 | 82.23% |
| CCL210312C00029000 | 2021-03-05 3:58PM EST | 29.00 | 0.31 | 0.29 | 0.32 | -0.55 | -63.95% | 1,971 | 2,730 | 83.01% |
| CCL210312C00030000 | 2021-03-05 3:58PM EST | 30.00 | 0.21 | 0.19 | 0.21 | -0.38 | -64.41% | 3,434 | 4,975 | 86.33% |
| CCL210312C00031000 | 2021-03-05 3:58PM EST | 31.00 | 0.14 | 0.11 | 0.14 | -0.31 | -68.89% | 8,776 | 1,350 | 88.28% |
| CCL210312C00031500 | 2021-03-05 3:49PM EST | 31.50 | 0.12 | 0.10 | 0.12 | -0.27 | -69.23% | 57 | 968 | 91.60% |
| CCL210312C00032000 | 2021-03-05 3:57PM EST | 32.00 | 0.10 | 0.08 | 0.10 | -0.22 | -68.75% | 333 | 941 | 92.97% |
| CCL210312C00032500 | 2021-03-05 3:57PM EST | 32.50 | 0.09 | 0.06 | 0.09 | -0.18 | -66.67% | 44 | 142 | 94.92% |
| CCL210312C00033000 | 2021-03-05 3:37PM EST | 33.00 | 0.06 | 0.01 | 0.19 | -0.18 | -75.00% | 263 | 253 | 106.25% |
| CCL210312C00034000 | 2021-03-05 3:30PM EST | 34.00 | 0.05 | 0.00 | 0.28 | -0.12 | -70.59% | 60 | 279 | 125.00% |
| CCL210312C00035000 | 2021-03-05 3:51PM EST | 35.00 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 229 | 2,075 | 110.94% |
| CCL210312C00036000 | 2021-03-05 2:53PM EST | 36.00 | 0.03 | 0.00 | 0.12 | -0.07 | -70.00% | 7 | 38 | 123.44% |
| CCL210312C00037000 | 2021-03-05 3:59PM EST | 37.00 | 0.04 | 0.01 | 0.08 | -0.03 | -42.86% | 94 | 115 | 125.78% |
| CCL210312C00038000 | 2021-03-05 1:19PM EST | 38.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | - | 76 | 128.13% |
| CCL210312C00039000 | 2021-03-05 3:07PM EST | 39.00 | 0.03 | 0.01 | 0.12 | -0.02 | -40.00% | 80 | 110 | 149.22% |
| CCL210312C00040000 | 2021-03-05 12:32PM EST | 40.00 | 0.05 | 0.01 | 0.03 | +0.01 | +25.00% | 120 | 224 | 132.81% |
| CCL210312C00041000 | 2021-03-04 3:31PM EST | 41.00 | 0.03 | - | 0.11 | 0.00 | - | - | - | 179.69% |
| CCL210312C00042000 | 2021-03-05 12:40PM EST | 42.00 | 0.04 | 0.00 | 0.13 | +0.01 | +33.33% | - | - | 171.09% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL210312P00010000 | 2021-02-19 1:11PM EST | 10.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 284.38% |
| CCL210312P00014000 | 2021-03-05 10:36AM EST | 14.00 | 0.03 | 0.02 | 0.09 | +0.01 | +50.00% | 44 | 113 | 228.13% |
| CCL210312P00014500 | 2021-03-04 11:59AM EST | 14.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 4 | 40 | 231.25% |
| CCL210312P00015000 | 2021-03-05 3:21PM EST | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 115 | 111 | 187.50% |
| CCL210312P00015500 | 2021-03-03 10:16AM EST | 15.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 11 | 362 | 162.50% |
| CCL210312P00016000 | 2021-03-05 12:46PM EST | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 241 | 365 | 143.75% |
| CCL210312P00016500 | 2021-03-04 3:46PM EST | 16.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 1 | 1,612 | 192.19% |
| CCL210312P00017000 | 2021-03-05 11:35AM EST | 17.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 386 | 151 | 161.72% |
| CCL210312P00017500 | 2021-03-05 3:16PM EST | 17.50 | 0.04 | 0.01 | 0.13 | +0.01 | +33.33% | 192 | 69 | 160.94% |
| CCL210312P00018000 | 2021-03-05 3:42PM EST | 18.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 85 | 511 | 128.13% |
| CCL210312P00018500 | 2021-03-05 3:24PM EST | 18.50 | 0.04 | 0.01 | 0.20 | -0.03 | -42.86% | 312 | 268 | 153.91% |
| CCL210312P00019000 | 2021-03-05 3:29PM EST | 19.00 | 0.06 | 0.02 | 0.07 | +0.01 | +20.00% | 73 | 411 | 122.66% |
| CCL210312P00019500 | 2021-03-05 3:56PM EST | 19.50 | 0.04 | 0.01 | 0.23 | +0.01 | +33.33% | 107 | 368 | 138.28% |
| CCL210312P00020000 | 2021-03-05 2:31PM EST | 20.00 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 460 | 592 | 116.02% |
| CCL210312P00020500 | 2021-03-05 2:58PM EST | 20.50 | 0.09 | 0.06 | 0.13 | +0.04 | +80.00% | 199 | 407 | 112.50% |
| CCL210312P00021000 | 2021-03-05 3:50PM EST | 21.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 219 | 0 | 100.78% |
| CCL210312P00021500 | 2021-03-05 2:25PM EST | 21.50 | 0.11 | 0.10 | 0.15 | 0.00 | - | 182 | 135 | 100.78% |
| CCL210312P00022000 | 2021-03-05 3:59PM EST | 22.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 467 | 0 | 92.58% |
| CCL210312P00022500 | 2021-03-05 3:58PM EST | 22.50 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 951 | 259 | 89.45% |
| CCL210312P00023000 | 2021-03-05 3:58PM EST | 23.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 1,024 | 634 | 85.74% |
| CCL210312P00023500 | 2021-03-05 3:58PM EST | 23.50 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 1,394 | 1,131 | 83.59% |
| CCL210312P00024000 | 2021-03-05 3:58PM EST | 24.00 | 0.38 | 0.36 | 0.39 | +0.05 | +15.15% | 4,080 | 1,504 | 81.25% |
| CCL210312P00024500 | 2021-03-05 3:59PM EST | 24.50 | 0.50 | 0.47 | 0.53 | +0.07 | +16.28% | 2,519 | 660 | 80.27% |
| CCL210312P00025500 | 2021-03-05 3:59PM EST | 25.50 | 0.84 | 0.82 | 0.85 | +0.11 | +15.07% | 2,936 | 1,326 | 77.54% |
| CCL210312P00026000 | 2021-03-05 3:59PM EST | 26.00 | 1.08 | 1.05 | 1.08 | +0.24 | +28.57% | 2,071 | 0 | 77.15% |
| CCL210312P00027000 | 2021-03-05 3:57PM EST | 27.00 | 1.68 | 1.64 | 1.70 | +0.36 | +27.27% | 1,100 | 0 | 79.10% |
| CCL210312P00028000 | 2021-03-05 3:58PM EST | 28.00 | 2.39 | 2.36 | 2.41 | +0.48 | +25.13% | 456 | 1,139 | 80.08% |
| CCL210312P00028500 | 2021-03-05 3:26PM EST | 28.50 | 3.05 | 2.76 | 2.83 | +0.82 | +36.77% | 42 | 378 | 81.84% |
| CCL210312P00029000 | 2021-03-05 3:59PM EST | 29.00 | 3.15 | 3.15 | 3.30 | +0.56 | +21.62% | 187 | 266 | 83.98% |
| CCL210312P00030000 | 2021-03-05 3:29PM EST | 30.00 | 4.45 | 4.05 | 4.40 | +1.15 | +34.85% | 57 | 345 | 99.80% |
| CCL210312P00031000 | 2021-03-05 1:36PM EST | 31.00 | 5.60 | 4.80 | 5.30 | +1.23 | +28.15% | 5 | 36 | 91.02% |
| CCL210312P00031500 | 2021-03-04 10:31AM EST | 31.50 | 3.80 | 5.10 | 6.00 | 0.00 | - | 1 | 52 | 96.88% |
| CCL210312P00032000 | 2021-03-05 1:29PM EST | 32.00 | 6.55 | 5.65 | 6.25 | +1.25 | +23.58% | 32 | 0 | 79.69% |
| CCL210312P00032500 | 2021-03-04 10:21AM EST | 32.50 | 4.90 | 5.80 | 7.10 | 0.00 | - | - | 32 | 84.38% |
| CCL210312P00033000 | 2021-03-04 1:35PM EST | 33.00 | 6.13 | 6.55 | 7.40 | 0.00 | - | - | - | 97.27% |
| CCL210312P00034000 | 2021-03-04 1:12PM EST | 34.00 | 7.15 | 7.05 | 8.70 | 0.00 | - | - | 24 | 204.59% |
| CCL210312P00035000 | 2021-03-05 1:24PM EST | 35.00 | 9.40 | 8.45 | 9.35 | +1.40 | +17.50% | 4 | 0 | 180.08% |
| CCL210312P00037000 | 2021-03-02 9:55AM EST | 37.00 | 10.15 | 10.50 | 11.40 | 0.00 | - | - | - | 123.44% |
| CCL210312P00038000 | 2021-03-04 1:12PM EST | 38.00 | 11.05 | 11.40 | 12.15 | 0.00 | - | - | 2 | 182.81% |
| CCL210312P00039000 | 2021-03-02 10:55AM EST | 39.00 | 11.45 | 12.30 | 13.60 | 0.00 | - | - | - | 139.06% |
| CCL210312P00042000 | 2021-03-04 10:57AM EST | 42.00 | 14.95 | 13.55 | 18.15 | +0.95 | +6.79% | 7 | - | 424.41% |
© 2021 Verizon Media. All rights reserved.
