New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.19-0.88 (-4.61%)
At close: 04:00PM EDT
18.27 +0.08 (+0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000025002024-07-24 2:58PM EDT2.5015.780.000.000.00-12400.00%
CCL240726C000050002024-07-24 2:58PM EDT5.0013.300.000.000.00-9100.00%
CCL240726C000075002024-07-24 9:58AM EDT7.5012.070.000.000.00-6000.00%
CCL240726C000080002024-07-24 9:57AM EDT8.0011.570.000.000.00-9000.00%
CCL240726C000090002024-07-24 2:55PM EDT9.009.250.000.000.00-15100.00%
CCL240726C000100002024-07-24 2:55PM EDT10.008.270.000.000.00-18000.00%
CCL240726C000110002024-07-24 2:54PM EDT11.007.250.000.000.00-9000.00%
CCL240726C000120002024-07-23 2:59PM EDT12.007.250.000.000.00-6000.00%
CCL240726C000125002024-07-24 12:29PM EDT12.506.120.000.000.00-1600.00%
CCL240726C000130002024-07-23 2:33PM EDT13.006.300.000.000.00-12000.00%
CCL240726C000140002024-07-19 1:05PM EDT14.004.360.000.000.00-100.00%
CCL240726C000145002024-07-17 12:41PM EDT14.503.950.000.000.00-300.00%
CCL240726C000150002024-07-24 12:58PM EDT15.003.550.000.000.00-500.00%
CCL240726C000155002024-07-24 3:28PM EDT15.502.710.000.000.00-700.00%
CCL240726C000160002024-07-24 11:16AM EDT16.002.810.000.000.00-100.00%
CCL240726C000165002024-07-24 3:56PM EDT16.501.710.000.000.00-5100.00%
CCL240726C000170002024-07-24 3:05PM EDT17.001.220.000.000.00-7100.00%
CCL240726C000175002024-07-24 3:55PM EDT17.500.780.000.000.00-13100.00%
CCL240726C000180002024-07-24 3:57PM EDT18.000.410.000.000.00-50000.00%
CCL240726C000185002024-07-24 3:59PM EDT18.500.190.000.000.00-2,19706.25%
CCL240726C000190002024-07-24 3:59PM EDT19.000.090.000.000.00-4,215012.50%
CCL240726C000195002024-07-24 3:31PM EDT19.500.030.000.000.00-2,714025.00%
CCL240726C000200002024-07-24 3:57PM EDT20.000.020.000.000.00-2,794025.00%
CCL240726C000205002024-07-24 3:42PM EDT20.500.020.000.000.00-97050.00%
CCL240726C000210002024-07-24 3:02PM EDT21.000.010.000.000.00-224050.00%
CCL240726C000215002024-07-23 1:16PM EDT21.500.020.000.000.00-60050.00%
CCL240726C000220002024-07-24 9:37AM EDT22.000.010.000.000.00-10050.00%
CCL240726C000225002024-07-23 10:22AM EDT22.500.010.000.000.00-2050.00%
CCL240726C000230002024-07-23 12:33PM EDT23.000.010.000.000.00-155050.00%
CCL240726C000235002024-07-23 11:28AM EDT23.500.010.000.000.00-1050.00%
CCL240726C000240002024-07-23 9:37AM EDT24.000.010.000.000.00-1050.00%
CCL240726C000250002024-07-23 3:39PM EDT25.000.010.000.000.00-10050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000100002024-06-17 2:30PM EDT10.000.020.000.710.00-3421665.63%
CCL240726P000110002024-07-05 12:25PM EDT11.000.010.000.000.00-1050.00%
CCL240726P000115002024-06-24 1:29PM EDT11.500.020.000.220.00-11151398.44%
CCL240726P000120002024-07-02 12:09PM EDT12.000.020.000.000.00-1050.00%
CCL240726P000125002024-07-23 1:32PM EDT12.500.010.000.000.00-3050.00%
CCL240726P000130002024-07-15 9:39AM EDT13.000.010.000.000.00-1050.00%
CCL240726P000135002024-07-24 11:04AM EDT13.500.010.000.000.00-1050.00%
CCL240726P000140002024-07-22 9:35AM EDT14.000.010.000.000.00-59050.00%
CCL240726P000145002024-07-24 1:46PM EDT14.500.010.000.000.00-1050.00%
CCL240726P000150002024-07-22 11:27AM EDT15.000.010.000.000.00-2,425050.00%
CCL240726P000155002024-07-23 3:16PM EDT15.500.010.000.000.00-7050.00%
CCL240726P000160002024-07-23 11:06AM EDT16.000.010.000.000.00-145050.00%
CCL240726P000165002024-07-24 11:37AM EDT16.500.010.000.000.00-1050.00%
CCL240726P000170002024-07-24 3:52PM EDT17.000.020.000.000.00-643025.00%
CCL240726P000175002024-07-24 3:59PM EDT17.500.070.000.000.00-2,198012.50%
CCL240726P000180002024-07-24 3:59PM EDT18.000.210.000.000.00-2,18006.25%
CCL240726P000185002024-07-24 3:59PM EDT18.500.480.000.000.00-2,47300.00%
CCL240726P000190002024-07-24 3:59PM EDT19.000.860.000.000.00-1,17100.00%
CCL240726P000195002024-07-24 3:35PM EDT19.501.220.000.000.00-23200.00%
CCL240726P000200002024-07-24 3:59PM EDT20.001.800.000.000.00-5800.00%
CCL240726P000205002024-07-17 9:38AM EDT20.501.620.000.000.00-1000.00%
CCL240726P000210002024-07-24 11:44AM EDT21.002.280.000.000.00-200.00%
CCL240726P000220002024-07-23 9:47AM EDT22.003.000.000.000.00--00.00%
CCL240726P000225002024-07-16 9:50AM EDT22.503.800.000.000.00--00.00%
CCL240726P000230002024-07-23 10:23AM EDT23.003.540.000.000.00-700.00%
CCL240726P000240002024-07-16 2:33PM EDT24.004.850.000.000.00--00.00%
CCL240726P000250002024-07-16 2:33PM EDT25.005.850.000.000.00--00.00%