New Zealand markets open in 7 hours 22 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.05-0.05 (-0.28%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL261218C000030002024-05-15 3:47PM EDT3.0012.3311.0515.450.00-22869.73%
CCL261218C000050002024-05-20 12:45PM EDT5.0011.1011.1013.350.00-13785.55%
CCL261218C000080002024-05-20 11:57AM EDT8.009.559.3011.050.00-1217974.22%
CCL261218C000100002024-05-21 9:30AM EDT10.008.008.0010.40-0.10-1.23%4268573.22%
CCL261218C000130002024-05-20 3:39PM EDT13.006.606.106.600.00-2772651.81%
CCL261218C000150002024-05-20 2:45PM EDT15.005.555.356.100.00-181,70953.76%
CCL261218C000170002024-05-21 9:57AM EDT17.004.644.605.10-0.11-2.32%11,44851.62%
CCL261218C000200002024-05-21 9:58AM EDT20.003.673.553.90-0.10-2.65%8405,40850.54%
CCL261218C000220002024-05-21 10:02AM EDT22.002.943.003.10-0.12-3.92%223347.24%
CCL261218C000250002024-05-21 9:38AM EDT25.002.541.062.60+0.09+3.67%12,54847.93%
CCL261218C000270002024-05-20 11:11AM EDT27.001.051.422.360.00-2524448.65%
CCL261218C000300002024-05-21 10:06AM EDT30.001.551.521.89-0.11-6.63%1578047.80%
CCL261218C000320002024-05-21 10:06AM EDT32.001.441.271.50+0.04+2.86%251,16145.83%
CCL261218C000350002024-05-21 9:51AM EDT35.001.121.031.16-0.01-0.88%8184,83644.80%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL261218P000030002024-01-09 1:17PM EDT3.000.300.000.850.00--884.77%
CCL261218P000050002024-05-10 11:29AM EDT5.000.400.220.840.00-122563.57%
CCL261218P000080002024-05-20 9:50AM EDT8.000.850.770.910.00-121449.66%
CCL261218P000100002024-05-20 1:16PM EDT10.001.281.121.370.00-2152,89045.12%
CCL261218P000130002024-05-21 9:56AM EDT13.002.322.172.39+0.02+0.87%22,01840.80%
CCL261218P000150002024-05-21 10:11AM EDT15.003.153.103.15+0.01+0.32%1645,17337.26%
CCL261218P000170002024-05-20 3:48PM EDT17.004.104.054.300.00-634936.48%
CCL261218P000200002024-04-16 12:30PM EDT20.007.246.307.000.00-9050942.24%
CCL261218P000220002024-04-25 11:23AM EDT22.007.575.008.650.00-111043.35%
CCL261218P000300002024-04-11 2:03PM EDT30.0015.1214.6515.900.00-37048.47%
CCL261218P000350002024-04-23 10:41AM EDT35.0020.3118.9019.250.00-10031.30%