New Zealand markets close in 4 hours 21 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.28+0.16 (+1.13%)
At close: 04:00PM EDT
14.30 +0.02 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000050002024-04-19 1:06PM EDT5.009.319.209.35-0.18-1.90%12559.38%
CCL240426C000075002024-04-19 1:06PM EDT7.506.796.756.85-0.24-3.41%173293.75%
CCL240426C000090002024-04-22 10:39AM EDT9.005.205.255.35-3.02-36.74%42215.63%
CCL240426C000100002024-04-22 10:21AM EDT10.004.204.254.35-0.05-1.18%428171.88%
CCL240426C000105002024-04-15 2:52PM EDT10.503.603.753.850.00-164153.13%
CCL240426C000110002024-04-12 9:52AM EDT11.003.602.813.350.00-33170.31%
CCL240426C000115002024-04-18 12:59PM EDT11.502.711.972.85-0.21-7.19%235146.88%
CCL240426C000120002024-04-18 11:11AM EDT12.002.551.472.370.00--0132.03%
CCL240426C000125002024-04-22 10:50AM EDT12.501.891.652.09+0.15+8.62%1622108.59%
CCL240426C000130002024-04-22 11:17AM EDT13.001.141.231.40-0.03-2.56%125764.84%
CCL240426C000135002024-04-22 3:58PM EDT13.500.840.440.94+0.14+20.00%7122576.95%
CCL240426C000140002024-04-22 3:58PM EDT14.000.460.430.47+0.06+15.00%24682752.34%
CCL240426C000145002024-04-22 3:57PM EDT14.500.190.180.200.00-2,7763,81249.61%
CCL240426C000150002024-04-22 3:52PM EDT15.000.050.050.07-0.01-16.67%3,6133,86349.61%
CCL240426C000155002024-04-22 2:48PM EDT15.500.020.010.02-0.01-33.33%2692,45150.00%
CCL240426C000160002024-04-22 2:56PM EDT16.000.010.000.010.00-3412,14550.00%
CCL240426C000165002024-04-22 9:56AM EDT16.500.010.000.010.00-101,87162.50%
CCL240426C000170002024-04-22 1:35PM EDT17.000.010.000.010.00-472,37975.00%
CCL240426C000175002024-04-22 12:40PM EDT17.500.010.000.010.00-52,44084.38%
CCL240426C000180002024-04-22 12:48PM EDT18.000.010.000.010.00-312,25393.75%
CCL240426C000185002024-04-22 2:00PM EDT18.500.010.000.01-0.01-50.00%5320103.13%
CCL240426C000190002024-04-18 12:48PM EDT19.000.010.000.010.00-26171112.50%
CCL240426C000195002024-04-18 12:01PM EDT19.500.010.000.010.00-62,124118.75%
CCL240426C000200002024-04-19 2:39PM EDT20.000.010.000.010.00-1579131.25%
CCL240426C000205002024-04-08 3:05PM EDT20.500.050.000.010.00-5172137.50%
CCL240426C000210002024-04-19 2:39PM EDT21.000.020.000.030.00-1185168.75%
CCL240426C000220002024-04-22 3:21PM EDT22.000.010.000.020.00-60220175.00%
CCL240426C000230002024-03-27 1:53PM EDT23.000.030.000.010.00-159413175.00%
CCL240426C000240002024-03-22 10:52AM EDT24.000.070.000.020.00-20061206.25%
CCL240426C000250002024-04-02 11:22AM EDT25.000.010.000.010.00-4106200.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000100002024-04-01 11:14AM EDT10.000.010.000.010.00-14143.75%
CCL240426P000105002024-03-19 12:41PM EDT10.500.030.001.000.00-3010350.78%
CCL240426P000110002024-03-15 1:48PM EDT11.000.040.000.540.00--14249.22%
CCL240426P000115002024-04-15 12:54PM EDT11.500.010.000.010.00-214590.63%
CCL240426P000120002024-04-22 1:20PM EDT12.000.010.000.01-0.01-50.00%2020775.00%
CCL240426P000125002024-04-22 1:20PM EDT12.500.010.000.01-0.02-66.67%535859.38%
CCL240426P000130002024-04-22 3:48PM EDT13.000.020.010.02-0.02-50.00%94736553.13%
CCL240426P000135002024-04-22 3:36PM EDT13.500.050.040.05-0.07-58.33%1,52790549.22%
CCL240426P000140002024-04-22 3:58PM EDT14.000.150.140.16-0.13-46.43%1,5271,88446.88%
CCL240426P000145002024-04-22 3:50PM EDT14.500.400.380.40-0.15-27.27%2562,17646.09%
CCL240426P000150002024-04-22 3:55PM EDT15.000.780.670.79-0.17-17.89%911,19049.61%
CCL240426P000155002024-04-22 1:07PM EDT15.501.251.091.45-0.15-10.71%2148862.89%
CCL240426P000160002024-04-22 3:47PM EDT16.001.691.621.93-0.09-5.06%10991881.25%
CCL240426P000165002024-04-19 3:51PM EDT16.502.471.312.260.00-1390.63%
CCL240426P000170002024-04-19 10:30AM EDT17.002.802.532.930.00-42081.25%
CCL240426P000175002024-04-19 1:27PM EDT17.503.283.153.250.00-210110.94%
CCL240426P000180002024-04-10 3:57PM EDT18.003.053.653.800.00-23093.75%
CCL240426P000190002024-04-22 11:39AM EDT19.004.894.654.75+0.44+9.89%80145.31%
CCL240426P000195002024-04-03 12:36PM EDT19.503.995.155.250.00-10156.25%
CCL240426P000200002024-03-25 2:18PM EDT20.003.035.656.700.00-10318.36%
CCL240426P000205002024-03-28 2:39PM EDT20.503.986.156.250.00-30176.56%