New Zealand markets open in 9 hours 20 minutes

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
16.04 -0.05 (-0.31%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL251219C000010002024-03-08 1:29PM EDT1.0015.5012.8516.250.00-3370.00%
CCL251219C000020002024-01-04 1:00PM EDT2.0015.0013.1517.000.00-215194.53%
CCL251219C000030002024-02-13 10:44AM EDT3.0010.7512.4013.650.00-239118.36%
CCL251219C000040002024-03-19 12:13PM EDT4.0012.5010.2011.450.00-4690.00%
CCL251219C000050002024-05-16 1:58PM EDT5.0010.450.000.000.00-44800.00%
CCL251219C000080002024-05-15 10:59AM EDT8.007.900.000.000.00-11710.00%
CCL251219C000100002024-05-20 9:52AM EDT10.007.300.000.000.00-16,3360.00%
CCL251219C000120002024-05-20 9:57AM EDT12.006.000.000.000.00-976,4720.00%
CCL251219C000150002024-05-20 3:53PM EDT15.004.550.000.000.00-273,3910.00%
CCL251219C000170002024-05-20 9:31AM EDT17.003.300.000.000.00-33,5691.56%
CCL251219C000200002024-05-20 3:55PM EDT20.002.600.000.000.00-487,9203.13%
CCL251219C000220002024-05-15 10:56AM EDT22.001.540.000.000.00-42,3386.25%
CCL251219C000250002024-05-20 1:47PM EDT25.001.380.000.000.00-176,7376.25%
CCL251219C000270002024-05-20 1:51PM EDT27.001.040.000.000.00-9835412.50%
CCL251219C000300002024-05-20 11:52AM EDT30.000.820.000.000.00-122,68412.50%
CCL251219C000320002024-05-16 12:04PM EDT32.000.480.000.000.00-2112812.50%
CCL251219C000350002024-05-16 2:33PM EDT35.000.340.000.000.00-103,47112.50%
CCL251219C000370002024-05-20 11:17AM EDT37.000.380.000.000.00-56112.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL251219P000010002024-05-06 9:30AM EDT1.000.010.000.000.00-176750.00%
CCL251219P000020002024-05-03 1:07PM EDT2.000.030.000.000.00-116,94550.00%
CCL251219P000030002024-05-14 1:32PM EDT3.000.080.000.000.00-207025.00%
CCL251219P000040002024-05-15 2:34PM EDT4.000.150.000.000.00-6020425.00%
CCL251219P000050002024-05-20 1:51PM EDT5.000.180.000.000.00-169,41825.00%
CCL251219P000080002024-05-20 2:20PM EDT8.000.480.000.000.00-15,57912.50%
CCL251219P000100002024-05-16 9:32AM EDT10.000.880.000.000.00-15,04112.50%
CCL251219P000120002024-05-20 1:01PM EDT12.001.300.000.000.00-11,8206.25%
CCL251219P000150002024-05-17 1:13PM EDT15.002.830.000.000.00-16,8421.56%
CCL251219P000170002024-05-20 3:33PM EDT17.003.450.000.000.00-42,4190.00%
CCL251219P000200002024-04-25 3:23PM EDT20.005.900.000.000.00-11,7210.00%
CCL251219P000220002024-03-26 3:46PM EDT22.006.707.358.300.00-812,24851.25%
CCL251219P000250002024-03-13 3:54PM EDT25.009.289.7010.800.00-2544151.86%
CCL251219P000270002024-02-07 1:13PM EDT27.0011.5510.9013.500.00-3864.87%
CCL251219P000300002023-12-11 4:43PM EDT30.0012.6712.7514.450.00-1139.65%
CCL251219P000320002024-04-12 10:40AM EDT32.0017.5016.4517.700.00-1053.37%
CCL251219P000350002023-11-08 4:52PM EDT35.0022.2016.6517.950.00--00.00%