New Zealand markets open in 9 hours 3 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.13+0.35 (+2.37%)
At close: 04:00PM EDT
15.25 +0.12 (+0.79%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531C000050002024-05-21 9:58AM EDT5.0010.900.000.000.00--10.00%
CCL240531C000100002024-05-23 3:00PM EDT10.004.860.000.000.00-150.00%
CCL240531C000105002024-04-16 11:45AM EDT10.503.654.455.400.00--2321.09%
CCL240531C000110002024-05-16 1:36PM EDT11.003.900.000.000.00-170.00%
CCL240531C000115002024-05-16 3:03PM EDT11.503.480.000.000.00-15160.00%
CCL240531C000120002024-05-23 12:47PM EDT12.003.180.000.000.00-1550.00%
CCL240531C000125002024-05-24 10:47AM EDT12.502.510.000.000.00-120.00%
CCL240531C000130002024-05-24 3:51PM EDT13.002.100.000.000.00-311150.00%
CCL240531C000135002024-05-24 1:36PM EDT13.501.490.000.000.00-101260.00%
CCL240531C000140002024-05-24 3:59PM EDT14.001.150.000.000.00-1103190.00%
CCL240531C000145002024-05-24 3:55PM EDT14.500.680.000.000.00-1955290.00%
CCL240531C000150002024-05-24 3:59PM EDT15.000.300.000.000.00-1,3964,1390.00%
CCL240531C000155002024-05-24 3:59PM EDT15.500.100.000.000.00-5,2857,4096.25%
CCL240531C000160002024-05-24 3:59PM EDT16.000.020.000.000.00-1,4793,86912.50%
CCL240531C000165002024-05-24 3:59PM EDT16.500.010.000.000.00-2352,25925.00%
CCL240531C000170002024-05-24 3:50PM EDT17.000.010.000.000.00-782,08625.00%
CCL240531C000175002024-05-24 1:07PM EDT17.500.010.000.000.00-4455950.00%
CCL240531C000180002024-05-24 3:37PM EDT18.000.010.000.000.00-235050.00%
CCL240531C000185002024-05-24 10:06AM EDT18.500.010.000.000.00-427250.00%
CCL240531C000190002024-05-23 10:01AM EDT19.000.010.000.000.00-124150.00%
CCL240531C000195002024-05-23 10:14AM EDT19.500.010.000.000.00-1012350.00%
CCL240531C000200002024-05-23 9:30AM EDT20.000.010.000.000.00-4928550.00%
CCL240531C000205002024-05-20 10:28AM EDT20.500.010.000.000.00-1711850.00%
CCL240531C000210002024-05-22 10:31AM EDT21.000.010.000.000.00--10650.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531P000100002024-05-23 3:00PM EDT10.000.110.000.000.00-110050.00%
CCL240531P000105002024-05-17 9:44AM EDT10.500.010.000.000.00-1011050.00%
CCL240531P000110002024-05-17 10:28AM EDT11.000.010.000.000.00-1527050.00%
CCL240531P000115002024-05-17 1:28PM EDT11.500.010.000.000.00-131550.00%
CCL240531P000120002024-05-23 9:57AM EDT12.000.030.000.000.00-212750.00%
CCL240531P000125002024-05-23 11:10AM EDT12.500.010.000.000.00-4431,01150.00%
CCL240531P000130002024-05-24 2:16PM EDT13.000.050.000.000.00-3113350.00%
CCL240531P000135002024-05-24 3:59PM EDT13.500.010.000.000.00-81790825.00%
CCL240531P000140002024-05-24 3:54PM EDT14.000.040.000.000.00-51577825.00%
CCL240531P000145002024-05-24 3:57PM EDT14.500.050.000.000.00-5821,11912.50%
CCL240531P000150002024-05-24 3:59PM EDT15.000.170.000.000.00-1,3823,2543.13%
CCL240531P000155002024-05-24 3:57PM EDT15.500.490.000.000.00-8481,2490.00%
CCL240531P000160002024-05-24 3:59PM EDT16.000.890.000.000.00-2891,3090.00%
CCL240531P000165002024-05-23 1:45PM EDT16.501.450.000.000.00-16720.00%
CCL240531P000170002024-05-23 11:49AM EDT17.001.900.000.000.00-6110.00%
CCL240531P000175002024-05-20 10:35AM EDT17.501.720.000.000.00-1140.00%
CCL240531P000180002024-05-15 12:49PM EDT18.003.130.000.000.00-110.00%
CCL240531P000185002024-05-23 3:16PM EDT18.503.680.000.000.00-14200.00%
CCL240531P000190002024-05-20 9:47AM EDT19.003.300.000.000.00-970.00%
CCL240531P000195002024-05-20 12:03PM EDT19.503.300.000.000.00--490.00%
CCL240531P000200002024-04-23 3:57PM EDT20.005.200.000.000.00-500.00%
CCL240531P000220002024-04-25 10:17AM EDT22.007.005.207.050.00--5256.25%