New Zealand markets close in 5 hours 22 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.00+0.10 (+0.67%)
At close: 04:00PM EDT
14.99 -0.01 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000010002024-03-13 11:19AM EDT1.0015.7713.0514.950.00-165150.00%
CCL240719C000020002024-04-30 12:01PM EDT2.0013.0912.1513.500.00--1436.72%
CCL240719C000030002023-11-21 10:37AM EDT3.0011.050.000.000.00--80.00%
CCL240719C000040002024-05-02 1:30PM EDT4.0010.509.7512.150.00-23383.79%
CCL240719C000050002024-05-09 11:27AM EDT5.009.709.8510.850.00-25211.33%
CCL240719C000060002024-04-12 10:48AM EDT6.008.608.458.600.00-14260.00%
CCL240719C000090002024-05-13 12:44PM EDT9.005.756.056.900.00-1122123.05%
CCL240719C000100002024-05-17 11:32AM EDT10.005.155.055.20+0.40+8.42%155669.73%
CCL240719C000110002024-05-17 2:09PM EDT11.004.204.104.80+0.70+20.00%19384.28%
CCL240719C000120002024-05-16 11:09AM EDT12.003.153.203.300.00-193054.30%
CCL240719C000130002024-05-17 11:37AM EDT13.002.432.332.42+0.04+1.67%5561,49750.29%
CCL240719C000140002024-05-17 2:24PM EDT14.001.681.531.73-0.01-0.59%2591,90548.83%
CCL240719C000150002024-05-17 3:58PM EDT15.001.071.081.10-0.03-2.73%2068,05844.63%
CCL240719C000160002024-05-17 3:53PM EDT16.000.680.660.680.00-43020,54843.56%
CCL240719C000170002024-05-17 3:59PM EDT17.000.400.390.41-0.01-2.44%1,57415,21843.56%
CCL240719C000180002024-05-17 3:50PM EDT18.000.230.220.24-0.01-4.17%2136,39543.65%
CCL240719C000190002024-05-17 3:50PM EDT19.000.140.120.140.00-422,92344.14%
CCL240719C000200002024-05-17 2:06PM EDT20.000.090.080.090.00-445,16945.70%
CCL240719C000210002024-05-17 12:18PM EDT21.000.060.030.06+0.01+20.00%33,76847.46%
CCL240719C000250002024-05-17 3:56PM EDT25.000.030.020.03+0.01+50.00%1,19717,92057.42%
CCL240719C000260002024-05-17 2:08PM EDT26.000.020.020.03-0.02-50.00%117660.94%
CCL240719C000270002024-05-06 10:34AM EDT27.000.010.000.040.00-120762.50%
CCL240719C000280002024-05-14 10:41AM EDT28.000.010.000.150.00-6014880.08%
CCL240719C000290002024-04-22 10:27AM EDT29.000.010.010.370.00-1024699.22%
CCL240719C000300002024-05-17 10:34AM EDT30.000.020.010.03+0.01+100.00%1053571.88%
CCL240719C000310002024-05-10 10:05AM EDT31.000.010.000.190.00-1550593.75%
CCL240719C000320002024-03-28 10:00AM EDT32.000.050.000.370.00-20323109.38%
CCL240719C000330002024-05-03 9:30AM EDT33.000.020.000.190.00-216299.61%
CCL240719C000340002024-03-27 11:25AM EDT34.000.030.010.370.00-200124116.21%
CCL240719C000350002024-05-17 10:27AM EDT35.000.020.000.100.00-269695.70%
CCL240719C000360002024-03-21 2:26PM EDT36.000.020.000.060.00-2615191.41%
CCL240719C000370002024-05-01 1:35PM EDT37.000.040.000.030.00-148185.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000060002024-05-02 12:04PM EDT6.000.020.000.370.00-123152.34%
CCL240719P000090002024-05-16 3:18PM EDT9.000.030.010.110.00-6032072.27%
CCL240719P000100002024-05-16 3:55PM EDT10.000.040.020.140.00-22256562.89%
CCL240719P000110002024-05-17 11:03AM EDT11.000.060.050.08-0.02-25.00%411,12950.39%
CCL240719P000120002024-05-17 3:23PM EDT12.000.130.110.14-0.02-13.33%11724,78345.12%
CCL240719P000130002024-05-17 3:54PM EDT13.000.260.250.28-0.04-13.33%10616,66942.19%
CCL240719P000140002024-05-17 2:22PM EDT14.000.520.510.54-0.07-11.86%17410,43240.23%
CCL240719P000150002024-05-17 3:56PM EDT15.000.960.930.96-0.04-4.00%14920,41938.97%
CCL240719P000160002024-05-17 1:56PM EDT16.001.491.391.57-0.11-6.88%212,21138.97%
CCL240719P000170002024-05-17 12:13PM EDT17.002.252.132.28-0.04-1.75%45,18536.91%
CCL240719P000180002024-05-15 3:31PM EDT18.003.233.053.150.00-41,74737.70%
CCL240719P000190002024-05-15 2:32PM EDT19.004.233.555.050.00-568955.47%
CCL240719P000200002024-05-10 12:39PM EDT20.005.604.955.050.00-12340.63%
CCL240719P000210002024-05-08 3:21PM EDT21.006.855.956.050.00-148945.90%
CCL240719P000250002024-04-12 10:42AM EDT25.0010.5010.2011.600.00-10128.81%
CCL240719P000260002024-04-12 10:41AM EDT26.0011.5011.5013.600.00-10165.63%
CCL240719P000270002024-04-12 10:41AM EDT27.0012.5012.1513.600.00-440138.18%
CCL240719P000280002024-04-12 10:42AM EDT28.0013.5012.9014.600.00-10136.13%
CCL240719P000300002024-04-12 10:39AM EDT30.0015.5015.1515.600.00-10120.02%
CCL240719P000310002024-04-12 10:30AM EDT31.0016.4516.3518.050.00-10173.63%
CCL240719P000320002024-04-12 10:41AM EDT32.0017.5017.1518.600.00-20160.45%
CCL240719P000330002024-04-12 10:41AM EDT33.0018.5018.2519.600.00-10167.19%
CCL240719P000350002024-04-12 10:28AM EDT35.0020.4520.3521.600.00-910177.34%
CCL240719P000360002024-04-12 10:40AM EDT36.0021.5021.5021.600.00-30154.30%
CCL240719P000370002024-04-12 10:42AM EDT37.0022.5022.4024.500.00-860208.89%