New Zealand markets close in 4 hours 46 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250620C000010002024-04-08 1:56PM EDT1.0014.2012.4015.500.00-2230.00%
CCL250620C000020002023-06-14 2:07PM EDT2.0013.3015.0015.950.00-340.00%
CCL250620C000030002024-05-07 1:49PM EDT3.0011.6011.1012.300.00-118115.43%
CCL250620C000040002024-04-30 9:43AM EDT4.0011.2211.0513.750.00-112166.70%
CCL250620C000050002024-05-03 2:13PM EDT5.009.9510.2512.200.00-4121130.66%
CCL250620C000070002024-05-17 3:58PM EDT7.008.568.459.70+0.06+0.71%522490.53%
CCL250620C000100002024-05-17 10:23AM EDT10.006.145.906.20+0.11+1.82%401,29457.08%
CCL250620C000120002024-05-17 12:17PM EDT12.004.754.604.80+0.05+1.06%261,59653.61%
CCL250620C000150002024-05-17 3:20PM EDT15.003.102.983.80+0.08+2.65%752,62955.05%
CCL250620C000170002024-05-17 1:55PM EDT17.002.282.202.33+0.04+1.79%95,74349.12%
CCL250620C000200002024-05-17 2:08PM EDT20.001.411.331.45-0.11-7.24%299,79447.17%
CCL250620C000220002024-05-17 10:10AM EDT22.000.960.941.09-0.02-2.04%34,38847.07%
CCL250620C000250002024-05-17 9:38AM EDT25.000.600.540.62+0.03+5.26%13,62844.82%
CCL250620C000270002024-05-17 10:29AM EDT27.000.430.380.45+0.02+4.88%14,46544.53%
CCL250620C000300002024-05-17 12:36PM EDT30.000.260.220.29+0.01+4.00%2141444.63%
CCL250620C000320002024-05-15 3:55PM EDT32.000.180.170.600.00-3055350.68%
CCL250620C000350002024-05-16 12:28PM EDT35.000.120.110.450.00-101,19950.98%
CCL250620C000370002024-05-17 3:16PM EDT37.000.120.100.13+0.02+20.00%181,26046.09%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250620P000010002024-03-25 12:53PM EDT1.000.170.000.370.00-502,066182.03%
CCL250620P000020002024-05-14 11:03AM EDT2.000.010.010.250.00-18845119.14%
CCL250620P000030002024-03-18 9:31AM EDT3.000.100.020.450.00-11,874108.40%
CCL250620P000040002024-04-30 11:24AM EDT4.000.050.000.110.00-1003,91766.41%
CCL250620P000050002024-05-15 9:37AM EDT5.000.130.070.530.00-509,69380.08%
CCL250620P000070002024-05-07 11:28AM EDT7.000.240.000.290.00-313,17157.62%
CCL250620P000100002024-05-17 11:16AM EDT10.000.580.550.64-0.02-3.33%29,93746.00%
CCL250620P000120002024-05-16 11:35AM EDT12.001.131.021.270.00-79819,78844.87%
CCL250620P000150002024-05-17 12:53PM EDT15.002.312.262.44-0.19-7.60%168,43539.38%
CCL250620P000170002024-05-17 1:28PM EDT17.003.453.403.70-0.05-1.43%1031,64739.06%
CCL250620P000200002024-04-16 10:05AM EDT20.006.555.458.000.00-21,30751.81%
CCL250620P000220002024-05-15 9:52AM EDT22.007.407.158.900.00-518561.18%
CCL250620P000250002024-04-12 10:42AM EDT25.0010.5510.5013.000.00-1515366.68%
CCL250620P000270002024-02-13 11:05AM EDT27.0012.0910.9012.000.00-316620.31%
CCL250620P000320002024-04-12 10:17AM EDT32.0017.4616.5518.600.00-308056.25%
CCL250620P000350002024-04-12 10:39AM EDT35.0020.5019.8520.650.00-1062.45%