New Zealand markets close in 5 hours 42 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241018C000010002024-04-25 9:45AM EDT1.0013.9713.1015.250.00-23289.06%
CCL241018C000020002024-05-17 10:43AM EDT2.0013.0512.5514.20+0.30+2.35%14252.34%
CCL241018C000040002024-03-19 9:52AM EDT4.0012.109.9011.550.00-12183.59%
CCL241018C000050002024-04-22 12:39PM EDT5.009.3910.0010.200.00-115100.00%
CCL241018C000060002024-05-07 2:32PM EDT6.008.459.109.900.00-11127.64%
CCL241018C000080002024-05-16 1:59PM EDT8.007.156.807.300.00-31,06253.13%
CCL241018C000100002024-05-17 12:43PM EDT10.005.385.305.90+0.13+2.48%1647872.17%
CCL241018C000110002024-05-17 9:31AM EDT11.004.474.454.55-0.03-0.67%512055.86%
CCL241018C000120002024-05-17 10:51AM EDT12.003.713.653.75+0.09+2.49%51,99652.64%
CCL241018C000130002024-05-17 11:17AM EDT13.003.012.733.00+0.06+2.03%559450.88%
CCL241018C000140002024-05-17 3:54PM EDT14.002.301.992.42-0.01-0.43%233,62050.39%
CCL241018C000150002024-05-17 3:02PM EDT15.001.811.621.82+0.04+2.26%547,83947.17%
CCL241018C000160002024-05-17 3:55PM EDT16.001.331.331.45-0.03-2.21%2395,60047.85%
CCL241018C000170002024-05-17 1:39PM EDT17.000.980.971.00-0.03-2.97%415,69744.43%
CCL241018C000180002024-05-17 11:33AM EDT18.000.710.700.72+0.03+4.41%303,40343.56%
CCL241018C000190002024-05-17 2:28PM EDT19.000.500.480.510.00-142,59642.87%
CCL241018C000200002024-05-17 2:08PM EDT20.000.380.330.36+0.01+2.70%377,61642.43%
CCL241018C000220002024-05-17 3:50PM EDT22.000.170.150.180.00-1305,30942.19%
CCL241018C000250002024-05-17 9:55AM EDT25.000.070.050.10-0.01-12.50%11,03345.90%
CCL241018C000270002024-05-17 11:06AM EDT27.000.050.030.130.00-20090553.71%
CCL241018C000300002024-05-17 9:32AM EDT30.000.060.040.15+0.03+100.00%301,09357.42%
CCL241018C000320002024-05-14 11:32AM EDT32.000.020.000.110.00-2003,27256.45%
CCL241018C000350002024-05-16 3:01PM EDT35.000.020.010.050.00-5549756.64%
CCL241018C000370002024-05-02 1:30PM EDT37.000.020.000.120.00-6028865.63%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241018P000010002024-02-21 3:35PM EDT1.000.040.000.030.00-187181.25%
CCL241018P000020002023-12-20 4:54PM EDT2.000.010.000.060.00-1053146.88%
CCL241018P000030002024-04-16 10:53AM EDT3.000.090.000.370.00-251164.84%
CCL241018P000040002024-05-16 12:29PM EDT4.000.010.000.370.00-9631,007135.94%
CCL241018P000050002024-05-16 12:34PM EDT5.000.010.000.040.00-1,9203,75676.56%
CCL241018P000060002024-04-29 11:11AM EDT6.000.020.000.050.00-1,6404,44067.19%
CCL241018P000080002024-05-17 11:09AM EDT8.000.040.040.08-0.01-20.00%4004,05455.08%
CCL241018P000100002024-05-16 12:33PM EDT10.000.140.130.150.00-437,93946.48%
CCL241018P000110002024-05-15 3:50PM EDT11.000.270.220.250.00-11262943.75%
CCL241018P000120002024-05-17 12:46PM EDT12.000.400.390.41-0.03-6.98%10214,37641.60%
CCL241018P000130002024-05-17 11:32AM EDT13.000.670.630.69-0.05-6.94%212,76741.11%
CCL241018P000140002024-05-17 3:06PM EDT14.001.000.991.15-0.05-4.76%1317,79242.87%
CCL241018P000150002024-05-17 1:21PM EDT15.001.471.431.48-0.04-2.65%613,12838.28%
CCL241018P000160002024-05-16 3:08PM EDT16.002.051.982.030.00-14,26837.01%
CCL241018P000170002024-05-17 10:24AM EDT17.002.612.532.73-0.08-2.97%14,79537.06%
CCL241018P000180002024-05-03 11:59AM EDT18.003.783.353.550.00-185438.48%
CCL241018P000190002024-05-15 2:32PM EDT19.004.414.154.250.00-523533.30%
CCL241018P000200002024-05-16 3:07PM EDT20.005.145.055.150.00-43,41832.91%
CCL241018P000220002024-04-15 10:30AM EDT22.007.617.107.200.00-1043.36%
CCL241018P000250002024-04-12 10:19AM EDT25.0010.4510.5010.600.00-11769.63%
CCL241018P000270002024-04-12 10:40AM EDT27.0012.5012.5012.600.00-773076.03%
CCL241018P000300002024-04-12 10:42AM EDT30.0015.5015.5016.600.00-10102.88%
CCL241018P000320002024-04-12 10:42AM EDT32.0017.5017.1518.600.00-20102.15%
CCL241018P000350002024-04-12 10:31AM EDT35.0020.4519.9521.600.00-30105.47%
CCL241018P000370002024-04-12 10:41AM EDT37.0022.5022.5022.600.00-30100.29%