Singapore markets open in 5 hours 13 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.28-0.79 (-4.16%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000100002024-07-24 2:55PM EDT10.008.278.159.35-1.01-10.88%18030595.31%
CCL240726C000120002024-07-23 2:59PM EDT12.007.255.357.100.00-6020554.69%
CCL240726C000125002024-07-24 12:29PM EDT12.506.125.655.85-0.68-10.00%1622254.69%
CCL240726C000130002024-07-23 2:33PM EDT13.006.305.205.350.00-12010232.81%
CCL240726C000140002024-07-19 1:05PM EDT14.004.364.154.350.00-12190.63%
CCL240726C000145002024-07-17 12:41PM EDT14.503.953.703.850.00-317169.53%
CCL240726C000150002024-07-24 12:58PM EDT15.003.553.153.35-0.60-14.46%5124150.00%
CCL240726C000155002024-07-24 3:28PM EDT15.502.712.702.84-0.49-15.31%7107125.00%
CCL240726C000160002024-07-24 11:16AM EDT16.002.812.162.33-0.57-16.86%1526101.56%
CCL240726C000165002024-07-24 3:28PM EDT16.501.761.681.83-1.09-37.07%4428182.81%
CCL240726C000170002024-07-24 2:45PM EDT17.001.221.241.32-0.96-44.04%7149660.94%
CCL240726C000175002024-07-24 3:10PM EDT17.500.810.750.84-1.01-55.49%10587247.27%
CCL240726C000180002024-07-24 3:30PM EDT18.000.450.430.45-0.73-61.86%4052,62644.14%
CCL240726C000185002024-07-24 3:29PM EDT18.500.190.190.20-0.55-74.32%1,9773,55844.92%
CCL240726C000190002024-07-24 3:31PM EDT19.000.090.080.09-0.30-76.92%3,9196,57949.61%
CCL240726C000195002024-07-24 3:28PM EDT19.500.040.030.04-0.14-77.78%2,7125,93052.34%
CCL240726C000200002024-07-24 3:24PM EDT20.000.030.010.03-0.05-62.50%2,7614,84959.38%
CCL240726C000205002024-07-24 3:01PM EDT20.500.010.010.02-0.05-83.33%871,54768.75%
CCL240726C000210002024-07-24 3:02PM EDT21.000.010.000.01-0.02-66.67%22485668.75%
CCL240726C000215002024-07-23 1:16PM EDT21.500.020.000.010.00-6076978.13%
CCL240726C000220002024-07-24 9:37AM EDT22.000.010.000.010.00-1045387.50%
CCL240726C000225002024-07-23 10:22AM EDT22.500.010.000.010.00-21593.75%
CCL240726C000230002024-07-23 12:33PM EDT23.000.010.000.010.00-155372106.25%
CCL240726C000235002024-07-23 11:28AM EDT23.500.010.000.010.00-1126112.50%
CCL240726C000240002024-07-23 9:37AM EDT24.000.010.000.010.00-1410118.75%
CCL240726C000250002024-07-23 3:39PM EDT25.000.010.000.010.00-10256137.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000100002024-06-17 2:30PM EDT10.000.020.000.710.00-3421546.09%
CCL240726P000110002024-07-05 12:25PM EDT11.000.010.000.020.00-111237.50%
CCL240726P000115002024-06-24 1:29PM EDT11.500.020.000.220.00-11151328.13%
CCL240726P000120002024-07-02 12:09PM EDT12.000.020.000.020.00-1201200.00%
CCL240726P000125002024-07-23 1:32PM EDT12.500.010.000.220.00-3222278.13%
CCL240726P000130002024-07-15 9:39AM EDT13.000.010.000.020.00-1119168.75%
CCL240726P000135002024-07-24 11:04AM EDT13.500.010.000.010.00-1589137.50%
CCL240726P000140002024-07-22 9:35AM EDT14.000.010.000.010.00-59876125.00%
CCL240726P000145002024-07-24 1:46PM EDT14.500.010.000.010.00-12,136106.25%
CCL240726P000150002024-07-22 11:27AM EDT15.000.010.000.010.00-2,4252,99393.75%
CCL240726P000155002024-07-23 3:16PM EDT15.500.010.000.010.00-72,89481.25%
CCL240726P000160002024-07-23 11:06AM EDT16.000.010.000.010.00-1451,10365.63%
CCL240726P000165002024-07-24 11:37AM EDT16.500.010.000.03-0.02-66.67%171464.06%
CCL240726P000170002024-07-24 3:28PM EDT17.000.020.000.02+0.01+100.00%62793650.78%
CCL240726P000175002024-07-24 3:29PM EDT17.500.060.060.07+0.04+200.00%2,1552,53649.22%
CCL240726P000180002024-07-24 3:27PM EDT18.000.200.180.19+0.16+400.00%2,0162,79947.27%
CCL240726P000185002024-07-24 3:25PM EDT18.500.430.430.47+0.32+290.91%2,2854,21952.34%
CCL240726P000190002024-07-24 3:27PM EDT19.000.840.810.86+0.54+180.00%1,1622,47054.30%
CCL240726P000195002024-07-24 2:53PM EDT19.501.241.271.34+0.68+121.43%2291,67466.41%
CCL240726P000200002024-07-24 1:48PM EDT20.001.461.701.85+0.50+52.08%436173.44%
CCL240726P000205002024-07-17 9:38AM EDT20.501.622.172.330.00-101976.56%
CCL240726P000210002024-07-24 11:44AM EDT21.002.282.722.83+0.63+38.18%23101.56%
CCL240726P000225002024-07-16 9:50AM EDT22.503.804.204.400.00--0150.78%
CCL240726P000230002024-07-23 10:23AM EDT23.003.544.604.800.00-77162.50%
CCL240726P000240002024-07-16 2:33PM EDT24.004.855.605.850.00--0112.50%
CCL240726P000250002024-07-16 2:33PM EDT25.005.856.656.950.00--9206.25%