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
16.00 -0.09 (-0.56%)
Pre-market: 04:28AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531C000100002024-05-15 1:59PM EDT10.004.850.000.000.00-500.00%
CCL240531C000105002024-04-16 11:45AM EDT10.503.654.455.400.00--20.00%
CCL240531C000110002024-05-16 1:36PM EDT11.003.900.000.000.00-100.00%
CCL240531C000115002024-05-16 3:03PM EDT11.503.480.000.000.00-1500.00%
CCL240531C000120002024-05-20 12:20PM EDT12.004.160.000.000.00-600.00%
CCL240531C000125002024-05-20 3:18PM EDT12.503.550.000.000.00-100.00%
CCL240531C000130002024-05-20 11:16AM EDT13.003.000.000.000.00-500.00%
CCL240531C000135002024-05-20 11:40AM EDT13.502.630.000.000.00-1000.00%
CCL240531C000140002024-05-20 2:57PM EDT14.002.050.000.000.00-3000.00%
CCL240531C000145002024-05-20 1:37PM EDT14.501.580.000.000.00-7900.00%
CCL240531C000150002024-05-20 3:54PM EDT15.001.150.000.000.00-59100.00%
CCL240531C000155002024-05-20 3:58PM EDT15.500.770.000.000.00-66400.00%
CCL240531C000160002024-05-20 3:58PM EDT16.000.440.000.000.00-5,50100.00%
CCL240531C000165002024-05-20 3:59PM EDT16.500.250.000.000.00-2,29406.25%
CCL240531C000170002024-05-20 3:56PM EDT17.000.130.000.000.00-2,268012.50%
CCL240531C000175002024-05-20 3:39PM EDT17.500.080.000.000.00-379012.50%
CCL240531C000180002024-05-20 3:38PM EDT18.000.040.000.000.00-119012.50%
CCL240531C000185002024-05-20 11:00AM EDT18.500.020.000.000.00-1025.00%
CCL240531C000190002024-05-17 2:19PM EDT19.000.010.000.000.00-1025.00%
CCL240531C000195002024-05-13 3:23PM EDT19.500.010.000.000.00-11025.00%
CCL240531C000200002024-05-20 2:44PM EDT20.000.020.000.000.00-137025.00%
CCL240531C000205002024-05-20 10:28AM EDT20.500.010.000.000.00-17025.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531P000100002024-05-13 1:30PM EDT10.000.020.000.000.00-1050.00%
CCL240531P000105002024-05-17 9:44AM EDT10.500.010.000.000.00-10050.00%
CCL240531P000110002024-05-17 10:28AM EDT11.000.010.000.000.00-15050.00%
CCL240531P000115002024-05-17 1:28PM EDT11.500.010.000.000.00-1050.00%
CCL240531P000120002024-05-16 3:58PM EDT12.000.010.000.000.00-23050.00%
CCL240531P000125002024-05-20 12:26PM EDT12.500.010.000.000.00-102050.00%
CCL240531P000130002024-05-17 3:25PM EDT13.000.010.000.000.00-11025.00%
CCL240531P000135002024-05-20 3:52PM EDT13.500.020.000.000.00-363025.00%
CCL240531P000140002024-05-20 3:50PM EDT14.000.020.000.000.00-188025.00%
CCL240531P000145002024-05-20 3:33PM EDT14.500.030.000.000.00-229012.50%
CCL240531P000150002024-05-20 3:48PM EDT15.000.060.000.000.00-427012.50%
CCL240531P000155002024-05-20 3:58PM EDT15.500.170.000.000.00-23706.25%
CCL240531P000160002024-05-20 3:58PM EDT16.000.360.000.000.00-65901.56%
CCL240531P000165002024-05-20 3:42PM EDT16.500.580.000.000.00-11100.00%
CCL240531P000170002024-05-20 2:51PM EDT17.001.070.000.000.00-800.00%
CCL240531P000175002024-05-20 10:35AM EDT17.501.720.000.000.00-100.00%
CCL240531P000180002024-05-15 12:49PM EDT18.003.130.000.000.00-100.00%
CCL240531P000185002024-05-20 12:23PM EDT18.502.420.000.000.00-100.00%
CCL240531P000190002024-05-20 9:47AM EDT19.003.300.000.000.00-900.00%
CCL240531P000200002024-04-23 3:57PM EDT20.005.200.000.000.00-500.00%
CCL240531P000220002024-04-25 10:17AM EDT22.007.000.000.000.00--00.00%