New Zealand markets close in 4 hours 54 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.25-0.15 (-0.82%)
At close: 04:00PM EDT
18.32 +0.07 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000010002024-07-17 1:48PM EDT1.0017.2716.0519.150.00-1806514,587.50%
CCL240719C000020002024-07-17 11:11AM EDT2.0017.0014.4018.300.00-18012,387.50%
CCL240719C000030002024-07-17 9:44AM EDT3.0015.7414.8516.250.00-6092,459.38%
CCL240719C000040002024-07-17 11:11AM EDT4.0015.0212.2016.200.00-12034,181.25%
CCL240719C000050002024-07-17 11:28AM EDT5.0013.1612.1014.300.00-120402,621.88%
CCL240719C000060002024-07-17 11:28AM EDT6.0012.1811.1013.250.00-60262,229.69%
CCL240719C000080002024-07-17 1:48PM EDT8.0010.279.1012.15+10.27--01,248.44%
CCL240719C000090002024-07-17 1:42PM EDT9.009.858.1010.350.00-601201,581.25%
CCL240719C000100002024-07-17 1:42PM EDT10.008.857.109.350.00-61471,398.44%
CCL240719C000110002024-07-18 10:15AM EDT11.007.586.158.35-0.37-4.65%27750.00%
CCL240719C000120002024-07-17 9:33AM EDT12.006.905.257.400.00-1576482.81%
CCL240719C000125002024-07-18 10:31AM EDT12.506.074.157.55-0.14-2.25%824471.88%
CCL240719C000130002024-07-18 3:44PM EDT13.005.254.205.90-0.80-13.22%61,716754.69%
CCL240719C000140002024-07-18 3:41PM EDT14.004.253.205.30-0.30-6.59%302,13650.00%
CCL240719C000145002024-07-16 9:56AM EDT14.504.302.735.800.00-23531.25%
CCL240719C000150002024-07-18 1:56PM EDT15.003.503.203.50+0.01+0.29%2210,485278.91%
CCL240719C000155002024-07-17 1:25PM EDT15.503.092.133.600.00-1879251.56%
CCL240719C000160002024-07-18 3:35PM EDT16.002.161.782.62-0.43-16.60%19227,914326.56%
CCL240719C000165002024-07-18 3:56PM EDT16.501.751.262.20-0.15-7.89%11697307.03%
CCL240719C000170002024-07-18 3:58PM EDT17.001.251.191.59-0.17-11.97%35123,699150.78%
CCL240719C000175002024-07-18 3:43PM EDT17.500.750.671.48-0.27-26.47%4893,915168.75%
CCL240719C000180002024-07-18 3:58PM EDT18.000.330.300.37-0.21-38.89%1,18014,28958.98%
CCL240719C000185002024-07-18 3:58PM EDT18.500.080.080.15-0.17-68.00%6,03027,98256.64%
CCL240719C000190002024-07-18 3:57PM EDT19.000.030.020.04-0.06-66.67%2,1209,20960.94%
CCL240719C000195002024-07-18 3:46PM EDT19.500.010.000.01-0.03-75.00%1,7015,88962.50%
CCL240719C000200002024-07-18 2:53PM EDT20.000.010.000.010.00-88431,15081.25%
CCL240719C000205002024-07-18 11:34AM EDT20.500.010.000.02-0.02-66.67%477787112.50%
CCL240719C000210002024-07-18 3:05PM EDT21.000.010.000.010.00-194,298118.75%
CCL240719C000215002024-07-17 9:45AM EDT21.500.010.001.150.00-5102420.31%
CCL240719C000220002024-07-16 3:55PM EDT22.000.010.000.140.00-58281235.94%
CCL240719C000225002024-07-08 9:53AM EDT22.500.010.000.250.00--1293.75%
CCL240719C000230002024-07-16 9:30AM EDT23.000.010.000.070.00-1181242.19%
CCL240719C000240002024-07-16 9:30AM EDT24.000.010.000.010.00-2417212.50%
CCL240719C000250002024-07-18 11:21AM EDT25.000.010.000.010.00-117,998237.50%
CCL240719C000260002024-07-10 9:42AM EDT26.000.010.000.010.00-3279262.50%
CCL240719C000270002024-07-03 11:24AM EDT27.000.010.000.010.00-2223287.50%
CCL240719C000280002024-06-24 10:50AM EDT28.000.020.000.030.00-5153356.25%
CCL240719C000290002024-07-08 10:57AM EDT29.000.010.000.530.00-20312625.00%
CCL240719C000300002024-07-16 1:22PM EDT30.000.010.000.010.00-1630350.00%
CCL240719C000310002024-07-02 11:47AM EDT31.000.010.000.150.00-30534534.38%
CCL240719C000320002024-03-28 10:00AM EDT32.000.050.000.370.00-20323663.28%
CCL240719C000330002024-07-08 2:42PM EDT33.000.010.000.220.00-41162625.00%
CCL240719C000340002024-03-27 11:25AM EDT34.000.030.010.370.00-200124718.75%
CCL240719C000350002024-06-25 9:50AM EDT35.000.010.000.050.00-47734537.50%
CCL240719C000360002024-06-25 9:49AM EDT36.000.010.000.020.00-20572500.00%
CCL240719C000370002024-07-16 9:39AM EDT37.000.020.000.020.00-21,684512.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000020002024-06-14 10:06AM EDT2.000.030.000.010.00--151,550.00%
CCL240719P000060002024-06-17 9:30AM EDT6.000.010.000.000.00-12450.00%
CCL240719P000090002024-07-03 9:30AM EDT9.000.060.000.030.00-2325587.50%
CCL240719P000100002024-07-16 11:02AM EDT10.000.110.000.010.00-1516450.00%
CCL240719P000105002024-07-01 12:14PM EDT10.500.010.000.410.00-181281760.94%
CCL240719P000110002024-07-09 3:33PM EDT11.000.010.000.010.00-212,445375.00%
CCL240719P000115002024-07-05 9:37AM EDT11.500.010.000.400.00-671,017653.13%
CCL240719P000120002024-07-18 11:15AM EDT12.000.010.000.030.00-119,718368.75%
CCL240719P000125002024-07-09 11:25AM EDT12.500.010.000.220.00--11481.25%
CCL240719P000130002024-07-16 3:16PM EDT13.000.020.000.070.00-415,301350.00%
CCL240719P000135002024-07-11 3:14PM EDT13.500.010.000.030.00-8441,297275.00%
CCL240719P000140002024-07-18 3:02PM EDT14.000.010.000.020.00-2014,275231.25%
CCL240719P000145002024-07-15 9:30AM EDT14.500.010.000.400.00-923,549381.25%
CCL240719P000150002024-07-16 3:41PM EDT15.000.010.000.100.00-2429,078237.50%
CCL240719P000155002024-07-18 10:52AM EDT15.500.110.000.01+0.10+1,000.00%71,217137.50%
CCL240719P000160002024-07-18 10:52AM EDT16.000.120.000.04+0.11+1,100.00%137,271143.75%
CCL240719P000165002024-07-18 12:18PM EDT16.500.020.000.01+0.01+100.00%37,06790.63%
CCL240719P000170002024-07-18 12:07PM EDT17.000.010.000.04-0.01-50.00%2310,74785.94%
CCL240719P000175002024-07-18 3:58PM EDT17.500.020.020.100.00-7154,74478.91%
CCL240719P000180002024-07-18 3:59PM EDT18.000.100.090.11-0.01-9.09%3,8014,84653.13%
CCL240719P000185002024-07-18 3:59PM EDT18.500.310.190.36-0.01-3.12%1,4492,41255.47%
CCL240719P000190002024-07-18 3:05PM EDT19.000.810.571.01+0.18+28.57%2902,02466.41%
CCL240719P000195002024-07-18 12:08PM EDT19.501.141.031.71+0.05+4.59%6170132.81%
CCL240719P000200002024-07-18 3:50PM EDT20.001.651.122.16+0.22+15.38%1177266.80%
CCL240719P000205002024-07-01 1:35PM EDT20.502.781.752.730.00-2830324.22%
CCL240719P000210002024-07-16 12:51PM EDT21.002.001.974.500.00-17359.38%
CCL240719P000220002024-06-25 12:18PM EDT22.004.302.984.850.00--9292.19%
CCL240719P000230002024-07-16 11:57AM EDT23.004.054.105.700.00-50331.25%
CCL240719P000240002024-07-01 9:58AM EDT24.006.204.607.400.00-18428.13%
CCL240719P000250002024-07-16 3:56PM EDT25.005.835.757.600.00-50703.91%
CCL240719P000260002024-06-25 11:19AM EDT26.008.505.858.150.00-510582.03%
CCL240719P000270002024-04-12 10:41AM EDT27.0012.5012.1513.600.00-4401,711.33%
CCL240719P000280002024-04-12 10:42AM EDT28.0013.5012.9014.600.00-101,726.56%
CCL240719P000300002024-06-03 3:59PM EDT30.0013.9812.3512.850.00-50914.06%
CCL240719P000310002024-04-12 10:30AM EDT31.0016.4516.3518.050.00-101,973.44%
CCL240719P000320002024-04-12 10:41AM EDT32.0017.5017.1518.600.00-201,926.95%
CCL240719P000330002024-04-12 10:41AM EDT33.0018.5018.2519.600.00-101,977.34%
CCL240719P000350002024-06-25 11:55AM EDT35.0017.3515.7017.150.00-176876.56%
CCL240719P000360002024-04-12 10:40AM EDT36.0021.5021.5021.600.00-301,980.47%
CCL240719P000370002024-04-12 10:42AM EDT37.0022.5022.4024.500.00-8602,248.44%