New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.71-0.05 (-0.34%)
At close: 04:00PM EST
15.24 +0.53 (+3.60%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223C000050002024-02-05 10:27AM EST5.0010.840.000.000.00--00.00%
CCL240223C000090002024-02-16 1:02PM EST9.005.920.000.000.00-3700.00%
CCL240223C000100002024-02-20 11:14AM EST10.004.720.000.000.00-100.00%
CCL240223C000110002024-02-15 3:24PM EST11.004.250.000.000.00-100.00%
CCL240223C000115002024-02-20 11:42AM EST11.503.200.000.000.00-100.00%
CCL240223C000120002024-02-20 2:04PM EST12.002.690.000.000.00-2600.00%
CCL240223C000125002024-02-21 12:03PM EST12.502.170.000.000.00-100.00%
CCL240223C000130002024-02-20 3:16PM EST13.001.720.000.000.00-400.00%
CCL240223C000135002024-02-21 9:33AM EST13.501.130.000.000.00-100.00%
CCL240223C000140002024-02-21 3:48PM EST14.000.740.000.000.00-2800.00%
CCL240223C000145002024-02-21 3:58PM EST14.500.330.000.000.00-41900.00%
CCL240223C000150002024-02-21 3:57PM EST15.000.110.000.000.00-2,261012.50%
CCL240223C000155002024-02-21 3:52PM EST15.500.030.000.000.00-2,050025.00%
CCL240223C000160002024-02-21 3:55PM EST16.000.010.000.000.00-2,175025.00%
CCL240223C000165002024-02-21 1:50PM EST16.500.010.000.000.00-8050.00%
CCL240223C000170002024-02-21 1:43PM EST17.000.010.000.000.00-59050.00%
CCL240223C000175002024-02-21 2:58PM EST17.500.010.000.000.00-2050.00%
CCL240223C000180002024-02-21 9:59AM EST18.000.010.000.000.00-1050.00%
CCL240223C000185002024-02-20 12:44PM EST18.500.010.000.000.00-6050.00%
CCL240223C000190002024-02-14 11:05AM EST19.000.010.000.000.00-2050.00%
CCL240223C000195002024-02-14 10:08AM EST19.500.010.000.000.00-103050.00%
CCL240223C000200002024-02-13 11:45AM EST20.000.100.000.000.00-1050.00%
CCL240223C000205002024-02-15 3:39PM EST20.500.010.000.000.00-4050.00%
CCL240223C000210002024-01-31 11:02AM EST21.000.040.000.000.00-3050.00%
CCL240223C000215002024-02-20 3:48PM EST21.500.020.000.000.00-46050.00%
CCL240223C000220002024-02-20 3:48PM EST22.000.010.000.000.00-46050.00%
CCL240223C000225002024-01-19 10:07AM EST22.500.040.000.430.00-2025417.19%
CCL240223C000230002024-01-22 10:47AM EST23.000.020.000.570.00-101106464.06%
CCL240223C000250002024-01-24 11:41AM EST25.000.030.000.000.00--050.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223P000115002024-02-16 9:55AM EST11.500.080.000.000.00-1050.00%
CCL240223P000120002024-01-17 9:52AM EST12.000.090.000.440.00-1181273.44%
CCL240223P000125002024-02-16 1:55PM EST12.500.010.000.000.00-1050.00%
CCL240223P000130002024-02-21 9:35AM EST13.000.010.000.000.00-6050.00%
CCL240223P000135002024-02-21 3:43PM EST13.500.010.000.000.00-88025.00%
CCL240223P000140002024-02-21 3:34PM EST14.000.040.000.000.00-82025.00%
CCL240223P000145002024-02-21 3:46PM EST14.500.130.000.000.00-16006.25%
CCL240223P000150002024-02-21 3:57PM EST15.000.400.000.000.00-61100.00%
CCL240223P000155002024-02-21 3:43PM EST15.500.800.000.000.00-2500.00%
CCL240223P000160002024-02-21 3:53PM EST16.001.360.000.000.00-5100.00%
CCL240223P000165002024-02-21 11:02AM EST16.501.860.000.000.00-300.00%
CCL240223P000170002024-02-21 3:43PM EST17.002.310.000.000.00-26700.00%
CCL240223P000175002024-02-21 2:45PM EST17.502.850.000.000.00-17800.00%
CCL240223P000180002024-02-21 3:37PM EST18.003.300.000.000.00-8900.00%
CCL240223P000185002024-01-22 3:46PM EST18.502.022.763.900.00--0227.34%
CCL240223P000190002024-02-09 2:55PM EST19.003.800.000.000.00-4000.00%
CCL240223P000195002024-02-21 2:58PM EST19.504.800.000.000.00-300.00%
CCL240223P000205002024-02-08 10:06AM EST20.504.850.000.000.00-200.00%