New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.09+1.09 (+7.27%)
At close: 04:00PM EDT
16.08 -0.01 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524C000050002024-05-20 3:37PM EDT5.0011.440.000.000.00-18000.00%
CCL240524C000070002024-05-20 3:35PM EDT7.009.120.000.000.00-24000.00%
CCL240524C000075002024-05-20 3:34PM EDT7.508.650.000.000.00-12000.00%
CCL240524C000100002024-05-13 1:30PM EDT10.004.550.000.000.00-100.00%
CCL240524C000110002024-04-12 10:42AM EDT11.003.603.403.950.00-100.00%
CCL240524C000115002024-04-12 10:37AM EDT11.503.202.893.300.00-550.00%
CCL240524C000120002024-05-20 12:00PM EDT12.004.200.000.000.00-2000.00%
CCL240524C000125002024-05-17 12:57PM EDT12.502.550.000.000.00-1100.00%
CCL240524C000130002024-05-17 10:49AM EDT13.002.060.000.000.00-100.00%
CCL240524C000135002024-05-20 3:04PM EDT13.502.500.000.000.00-1200.00%
CCL240524C000140002024-05-20 3:54PM EDT14.002.090.000.000.00-15700.00%
CCL240524C000145002024-05-20 3:40PM EDT14.501.700.000.000.00-23900.00%
CCL240524C000150002024-05-20 3:56PM EDT15.001.090.000.000.00-2,74300.00%
CCL240524C000155002024-05-20 3:59PM EDT15.500.680.000.000.00-6,17200.00%
CCL240524C000160002024-05-20 3:59PM EDT16.000.350.000.000.00-23,47100.00%
CCL240524C000165002024-05-20 3:59PM EDT16.500.150.000.000.00-7,63606.25%
CCL240524C000170002024-05-20 3:58PM EDT17.000.050.000.000.00-5,250012.50%
CCL240524C000175002024-05-20 3:47PM EDT17.500.030.000.000.00-349025.00%
CCL240524C000180002024-05-20 3:49PM EDT18.000.020.000.000.00-346025.00%
CCL240524C000185002024-05-20 10:46AM EDT18.500.010.000.000.00-63025.00%
CCL240524C000190002024-05-20 1:57PM EDT19.000.010.000.000.00-78050.00%
CCL240524C000195002024-05-20 12:28PM EDT19.500.010.000.000.00-174050.00%
CCL240524C000200002024-05-20 12:24PM EDT20.000.010.000.000.00-45050.00%
CCL240524C000205002024-04-10 11:04AM EDT20.500.040.000.020.00--90106.25%
CCL240524C000210002024-05-15 10:11AM EDT21.000.010.000.000.00-10050.00%
CCL240524C000220002024-04-08 3:53PM EDT22.000.030.000.020.00--1131.25%
CCL240524C000230002024-04-29 12:35PM EDT23.000.010.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524P000100002024-05-13 1:30PM EDT10.000.010.000.000.00-1050.00%
CCL240524P000105002024-05-07 2:22PM EDT10.500.010.000.000.00-4050.00%
CCL240524P000110002024-05-07 2:22PM EDT11.000.010.000.000.00-5050.00%
CCL240524P000115002024-05-14 12:11PM EDT11.500.010.000.000.00-500050.00%
CCL240524P000120002024-05-20 9:42AM EDT12.000.010.000.000.00-400050.00%
CCL240524P000125002024-05-20 1:41PM EDT12.500.010.000.000.00-22050.00%
CCL240524P000130002024-05-15 12:31PM EDT13.000.020.000.000.00-6050.00%
CCL240524P000135002024-05-20 11:51AM EDT13.500.010.000.000.00-74050.00%
CCL240524P000140002024-05-20 3:51PM EDT14.000.010.000.000.00-795050.00%
CCL240524P000145002024-05-20 3:43PM EDT14.500.010.000.000.00-419025.00%
CCL240524P000150002024-05-20 3:55PM EDT15.000.030.000.000.00-2,619025.00%
CCL240524P000155002024-05-20 3:59PM EDT15.500.080.000.000.00-3,768012.50%
CCL240524P000160002024-05-20 3:59PM EDT16.000.220.000.000.00-7,68103.13%
CCL240524P000165002024-05-20 3:59PM EDT16.500.530.000.000.00-22900.00%
CCL240524P000170002024-05-20 3:49PM EDT17.000.900.000.000.00-2500.00%
CCL240524P000175002024-05-20 3:52PM EDT17.501.470.000.000.00-600.00%
CCL240524P000180002024-05-20 9:51AM EDT18.002.240.000.000.00-1100.00%
CCL240524P000185002024-05-20 1:16PM EDT18.502.480.000.000.00-100.00%
CCL240524P000200002024-04-16 12:59PM EDT20.006.004.955.050.00-50346.88%
CCL240524P000205002024-05-15 10:10AM EDT20.505.500.000.000.00-1600.00%
CCL240524P000220002024-04-12 10:41AM EDT22.007.507.209.650.00-410634.38%
CCL240524P000300002024-04-12 10:42AM EDT30.0015.5015.4016.450.00-10751.56%