New Zealand markets open in 8 hours 20 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.19+0.06 (+0.43%)
As of 09:38AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250117C000010002024-04-26 1:34PM EDT1.0014.0013.4015.750.00-1897300.00%
CCL250117C000025002024-05-21 10:18AM EDT2.5013.300.000.000.00-28830.00%
CCL250117C000030002024-05-09 10:19AM EDT3.0011.500.000.000.00-1300.00%
CCL250117C000040002024-05-06 10:50AM EDT4.0010.670.000.000.00-1880.00%
CCL250117C000050002024-05-23 11:21AM EDT5.0010.350.000.000.00-21,0810.00%
CCL250117C000060002024-05-20 11:33AM EDT6.0010.450.000.000.00-5100.00%
CCL250117C000075002024-05-24 9:53AM EDT7.507.850.000.000.00-15,2500.00%
CCL250117C000100002024-05-23 1:59PM EDT10.005.700.000.000.00-221,8930.00%
CCL250117C000110002024-05-23 11:22AM EDT11.005.000.000.000.00--10.00%
CCL250117C000125002024-05-24 2:25PM EDT12.503.730.000.000.00-213,3930.00%
CCL250117C000140002024-05-24 1:50PM EDT14.002.870.000.000.00-361100.00%
CCL250117C000150002024-05-24 3:49PM EDT15.002.360.000.000.00-9914,5830.00%
CCL250117C000160002024-05-24 11:52AM EDT16.001.850.000.000.00-51631.56%
CCL250117C000175002024-05-24 3:49PM EDT17.501.360.000.000.00-2351,3266.25%
CCL250117C000190002024-05-24 11:12AM EDT19.000.930.000.000.00-312096.25%
CCL250117C000200002024-05-24 3:56PM EDT20.000.750.000.000.00-27123,9496.25%
CCL250117C000220002024-05-24 3:09PM EDT22.000.450.000.000.00-2315,56512.50%
CCL250117C000250002024-05-24 3:48PM EDT25.000.200.000.000.00-21118,29912.50%
CCL250117C000270002024-05-23 3:55PM EDT27.000.110.000.000.00-59,98412.50%
CCL250117C000300002024-05-24 3:48PM EDT30.000.080.000.000.00-211,89225.00%
CCL250117C000320002024-05-20 1:06PM EDT32.000.070.000.000.00-23539925.00%
CCL250117C000350002024-05-24 3:29PM EDT35.000.050.000.000.00-207,82425.00%
CCL250117C000370002024-05-23 9:30AM EDT37.000.020.000.000.00-91,64025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250117P000010002024-02-13 10:30AM EDT1.000.020.000.070.00-42449167.19%
CCL250117P000025002024-05-14 11:00AM EDT2.500.010.000.000.00-2,16062,62250.00%
CCL250117P000040002024-05-17 9:30AM EDT4.000.030.000.000.00-335,46950.00%
CCL250117P000050002024-05-24 10:26AM EDT5.000.050.000.000.00-6073,52925.00%
CCL250117P000075002024-05-24 2:20PM EDT7.500.100.000.000.00-2023,28825.00%
CCL250117P000100002024-05-23 3:21PM EDT10.000.340.000.000.00-5140,88912.50%
CCL250117P000110002024-05-23 12:50PM EDT11.000.470.000.000.00--2012.50%
CCL250117P000125002024-05-24 12:50PM EDT12.500.830.000.000.00-1,50542,7596.25%
CCL250117P000140002024-05-24 2:02PM EDT14.001.370.000.000.00-591,7283.13%
CCL250117P000150002024-05-24 3:43PM EDT15.001.800.000.000.00-234,2000.78%
CCL250117P000160002024-05-24 3:43PM EDT16.002.330.000.000.00-11930.00%
CCL250117P000175002024-05-24 10:27AM EDT17.503.300.000.000.00-18,0030.00%
CCL250117P000190002024-05-23 12:32PM EDT19.004.300.000.000.00--180.00%
CCL250117P000200002024-05-24 3:03PM EDT20.005.230.000.000.00-116,8550.00%
CCL250117P000220002024-05-24 11:45AM EDT22.007.100.000.000.00-309250.00%
CCL250117P000250002024-05-14 9:57AM EDT25.0010.400.000.000.00-140.00%
CCL250117P000270002024-04-16 2:11PM EDT27.0012.9911.9012.050.00-1048.83%
CCL250117P000300002024-05-21 10:36AM EDT30.0013.950.000.000.00-800.00%
CCL250117P000320002024-04-12 10:06AM EDT32.0017.4517.5017.600.00-1077.44%
CCL250117P000350002024-04-12 10:48AM EDT35.0020.5020.1021.550.00-141091.21%
CCL250117P000370002024-04-12 10:15AM EDT37.0022.4522.5023.550.00-20100.15%