Singapore markets open in 4 hours 59 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.29+0.17 (+1.18%)
At close: 03:59PM EDT
14.28 -0.01 (-0.04%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000050002024-04-22 12:39PM EDT5.009.319.309.45-0.18-1.90%12525.00%
CCL240426C000075002024-04-22 12:39PM EDT7.506.796.806.95-0.24-3.41%173339.06%
CCL240426C000090002024-04-22 10:39AM EDT9.005.205.305.45-3.02-36.74%42255.47%
CCL240426C000100002024-04-22 10:21AM EDT10.004.204.304.45-0.05-1.18%428206.25%
CCL240426C000105002024-04-15 2:52PM EDT10.503.603.803.950.00-164183.59%
CCL240426C000110002024-04-12 9:52AM EDT11.003.603.303.450.00-33160.94%
CCL240426C000115002024-04-18 12:59PM EDT11.502.712.822.92-0.21-7.19%235137.50%
CCL240426C000120002024-04-18 11:11AM EDT12.002.552.342.410.00--0117.97%
CCL240426C000125002024-04-22 10:50AM EDT12.501.891.831.92+0.15+8.62%162296.88%
CCL240426C000130002024-04-22 11:17AM EDT13.001.141.301.40-0.03-2.56%125768.36%
CCL240426C000135002024-04-22 3:35PM EDT13.500.900.880.91+0.20+28.57%6722558.59%
CCL240426C000140002024-04-22 3:09PM EDT14.000.520.480.52+0.12+30.00%19282751.17%
CCL240426C000145002024-04-22 3:40PM EDT14.500.210.200.22+0.02+10.53%2,6733,81246.88%
CCL240426C000150002024-04-22 3:27PM EDT15.000.060.060.070.00-3,4813,86344.14%
CCL240426C000155002024-04-22 2:48PM EDT15.500.020.010.02-0.01-33.33%2692,45144.53%
CCL240426C000160002024-04-22 2:56PM EDT16.000.010.000.010.00-3412,14551.56%
CCL240426C000165002024-04-22 9:56AM EDT16.500.010.000.010.00-101,87156.25%
CCL240426C000170002024-04-22 1:35PM EDT17.000.010.000.010.00-472,37965.63%
CCL240426C000175002024-04-22 12:40PM EDT17.500.010.000.010.00-52,44075.00%
CCL240426C000180002024-04-22 12:48PM EDT18.000.010.000.010.00-312,25384.38%
CCL240426C000185002024-04-22 2:00PM EDT18.500.010.000.01-0.01-50.00%532093.75%
CCL240426C000190002024-04-18 12:48PM EDT19.000.010.000.010.00-26171100.00%
CCL240426C000195002024-04-18 12:01PM EDT19.500.010.000.010.00-62,124106.25%
CCL240426C000200002024-04-19 2:39PM EDT20.000.010.000.010.00-1579118.75%
CCL240426C000205002024-04-08 3:05PM EDT20.500.050.000.010.00-5172125.00%
CCL240426C000210002024-04-19 2:39PM EDT21.000.020.000.030.00-1185150.00%
CCL240426C000220002024-04-18 12:48PM EDT22.000.010.000.020.00-60220156.25%
CCL240426C000230002024-03-27 1:53PM EDT23.000.030.000.010.00-159413156.25%
CCL240426C000240002024-03-22 10:52AM EDT24.000.070.000.020.00-20061181.25%
CCL240426C000250002024-04-02 11:22AM EDT25.000.010.000.010.00-4106181.25%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000100002024-04-01 11:14AM EDT10.000.010.000.010.00-14125.00%
CCL240426P000105002024-03-19 12:41PM EDT10.500.030.001.000.00-3010313.67%
CCL240426P000110002024-03-15 1:48PM EDT11.000.040.000.540.00--14222.66%
CCL240426P000115002024-04-15 12:54PM EDT11.500.010.000.010.00-214581.25%
CCL240426P000120002024-04-22 1:20PM EDT12.000.010.000.01-0.01-50.00%2020768.75%
CCL240426P000125002024-04-22 1:20PM EDT12.500.010.000.01-0.02-66.67%535853.13%
CCL240426P000130002024-04-22 3:35PM EDT13.000.010.010.02-0.03-75.00%94536551.56%
CCL240426P000135002024-04-22 3:36PM EDT13.500.050.040.05-0.07-58.33%1,52690544.14%
CCL240426P000140002024-04-22 3:43PM EDT14.000.140.140.15-0.14-50.00%1,3951,88440.63%
CCL240426P000145002024-04-22 3:42PM EDT14.500.360.350.36-0.19-34.55%1342,17635.55%
CCL240426P000150002024-04-22 3:20PM EDT15.000.710.700.73-0.24-25.26%891,19028.91%
CCL240426P000155002024-04-22 1:07PM EDT15.501.251.111.19-0.15-10.71%214880.00%
CCL240426P000160002024-04-22 2:58PM EDT16.001.711.641.69-0.07-3.93%949180.00%
CCL240426P000165002024-04-19 3:51PM EDT16.502.472.102.200.00-130.00%
CCL240426P000170002024-04-19 10:30AM EDT17.002.802.612.700.00-4200.00%
CCL240426P000175002024-04-19 1:27PM EDT17.503.283.053.200.00-2100.00%
CCL240426P000180002024-04-10 3:57PM EDT18.003.053.553.700.00-2300.00%
CCL240426P000190002024-04-22 11:39AM EDT19.004.894.554.70+0.44+9.89%800.00%
CCL240426P000195002024-04-03 12:36PM EDT19.503.995.055.200.00-100.00%
CCL240426P000200002024-03-25 2:18PM EDT20.003.035.555.700.00-100.00%
CCL240426P000205002024-03-28 2:39PM EDT20.503.986.056.200.00-300.00%