New Zealand markets open in 7 hours 27 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.98-0.11 (-0.68%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL260116C000010002024-04-25 3:34PM EDT1.0014.2014.3515.700.00-13110.16%
CCL260116C000030002024-03-28 3:52PM EDT3.0014.3010.0513.350.00-15101.27%
CCL260116C000040002024-04-08 9:44AM EDT4.0012.020.000.000.00-3100.00%
CCL260116C000050002024-05-20 11:14AM EDT5.0011.5511.4012.650.00-8338101.12%
CCL260116C000080002024-05-20 3:11PM EDT8.009.158.909.150.00-3431065.33%
CCL260116C000100002024-05-21 9:58AM EDT10.007.357.307.65-0.32-4.17%11,57258.55%
CCL260116C000130002024-05-21 9:59AM EDT13.005.405.505.70-0.30-5.26%91,39554.03%
CCL260116C000150002024-05-21 9:58AM EDT15.004.524.004.65+0.72+18.95%45,62653.03%
CCL260116C000170002024-05-21 9:48AM EDT17.003.753.603.70-0.01-0.27%12,23250.29%
CCL260116C000200002024-05-20 3:28PM EDT20.002.702.542.640.00-1393,26648.07%
CCL260116C000220002024-05-21 10:16AM EDT22.002.052.032.14-0.05-2.33%148047.49%
CCL260116C000250002024-05-20 2:13PM EDT25.001.541.321.49+0.06+4.05%102,53945.83%
CCL260116C000270002024-05-03 3:58PM EDT27.000.911.131.190.00-141445.31%
CCL260116C000300002024-05-21 9:30AM EDT30.000.740.800.86-0.14-15.91%1011,78244.82%
CCL260116C000320002024-05-17 12:35PM EDT32.000.560.640.690.00-24944.46%
CCL260116C000350002024-05-20 1:31PM EDT35.000.440.480.520.00-1364144.53%
CCL260116C000370002024-05-17 10:27AM EDT37.000.330.400.430.00-548944.48%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL260116P000010002024-05-06 1:20PM EDT1.000.020.000.100.00-6073112.50%
CCL260116P000020002024-05-15 11:40AM EDT2.000.060.030.080.00-152283.59%
CCL260116P000030002024-05-14 1:55PM EDT3.000.120.040.520.00-101293.85%
CCL260116P000040002024-03-25 3:55PM EDT4.000.230.070.590.00-214181.25%
CCL260116P000050002024-05-20 12:18PM EDT5.000.250.160.230.00-1414,22660.35%
CCL260116P000080002024-05-20 9:31AM EDT8.000.510.480.520.00-190050.39%
CCL260116P000100002024-05-20 2:24PM EDT10.000.850.820.880.00-4407,85945.75%
CCL260116P000130002024-05-21 10:10AM EDT13.001.721.661.73+0.01+0.58%98,60040.72%
CCL260116P000150002024-05-20 2:14PM EDT15.002.532.472.550.00-19910,80338.28%
CCL260116P000170002024-05-21 9:51AM EDT17.003.553.503.60-0.10-2.74%34,78336.50%
CCL260116P000200002024-05-16 10:52AM EDT20.006.005.306.500.00-22,72346.17%
CCL260116P000220002024-05-20 12:49PM EDT22.006.766.757.700.00-244341.72%
CCL260116P000250002024-05-17 3:30PM EDT25.0010.129.209.350.00-12727.25%
CCL260116P000270002024-01-16 12:56PM EDT27.0010.709.8512.400.00-1648.10%
CCL260116P000300002024-04-22 2:43PM EDT30.0015.6013.8514.100.00-4025.98%
CCL260116P000320002023-12-26 1:08PM EDT32.0013.5716.0516.300.00--135.50%
CCL260116P000370002024-04-02 11:43AM EDT37.0021.4520.5024.500.00--063.38%