Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.34-1.17 (-7.09%)
At close: 04:00PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000010002024-06-06 9:46AM EDT1.0015.9812.8515.850.00-111,085875.00%
CCL240621C000025002024-06-05 10:00AM EDT2.5014.1012.7012.950.00-1149834.38%
CCL240621C000030002024-05-14 11:04AM EDT3.0011.5013.3513.750.00-121,575.00%
CCL240621C000040002024-01-05 10:55AM EDT4.0013.3511.1013.000.00-1561,021.88%
CCL240621C000050002024-06-14 9:56AM EDT5.0010.5410.3011.40-0.94-8.19%14,316770.31%
CCL240621C000060002024-04-23 10:06AM EDT6.008.600.000.000.00-110.00%
CCL240621C000075002024-06-14 3:44PM EDT7.507.907.808.90-1.40-15.05%22,563523.83%
CCL240621C000090002024-06-05 11:41AM EDT9.007.965.356.850.00-2818415.63%
CCL240621C000100002024-06-14 3:48PM EDT10.005.403.655.60-0.95-14.96%418,733282.81%
CCL240621C000110002024-06-14 3:07PM EDT11.004.314.304.45-1.54-26.32%174145.31%
CCL240621C000120002024-06-14 2:47PM EDT12.003.262.583.45-1.49-31.37%5757145.31%
CCL240621C000125002024-06-14 12:58PM EDT12.502.711.973.35-1.33-32.92%98,614216.02%
CCL240621C000130002024-06-10 9:38AM EDT13.002.551.382.69-1.26-33.07%1007161.33%
CCL240621C000135002024-06-14 1:35PM EDT13.501.921.831.99-1.05-35.35%1526778.13%
CCL240621C000140002024-06-14 3:20PM EDT14.001.421.191.45-1.18-45.38%884,92871.09%
CCL240621C000145002024-06-14 3:47PM EDT14.500.940.821.04-1.06-53.00%47272367.58%
CCL240621C000150002024-06-14 3:56PM EDT15.000.540.530.57-1.02-65.38%14,40830,57648.44%
CCL240621C000155002024-06-14 3:59PM EDT15.500.280.260.28-0.88-75.86%5,8711,31644.92%
CCL240621C000160002024-06-14 3:59PM EDT16.000.120.110.12-0.59-83.10%7,11416,71644.53%
CCL240621C000165002024-06-14 3:59PM EDT16.500.050.040.06-0.31-86.11%2,9834,51048.83%
CCL240621C000170002024-06-14 3:47PM EDT17.000.030.020.03-0.11-78.57%1,8585,76650.78%
CCL240621C000175002024-06-14 3:01PM EDT17.500.030.010.02-0.03-50.00%1,09442,48156.25%
CCL240621C000180002024-06-14 1:21PM EDT18.000.010.010.03-0.02-66.67%1561,94768.75%
CCL240621C000185002024-06-14 3:21PM EDT18.500.010.010.02-0.01-50.00%24595275.00%
CCL240621C000190002024-06-14 3:23PM EDT19.000.010.000.010.00-9018,22971.88%
CCL240621C000195002024-06-11 9:32AM EDT19.500.020.000.150.00-2494122.66%
CCL240621C000200002024-06-14 12:36PM EDT20.000.010.000.010.00-7020,23587.50%
CCL240621C000205002024-06-11 1:00PM EDT20.500.010.000.370.00-11111175.39%
CCL240621C000210002024-06-14 12:26PM EDT21.000.010.000.020.00-41,284109.38%
CCL240621C000220002024-06-14 1:13PM EDT22.000.010.000.010.00-24,363112.50%
CCL240621C000225002024-06-10 9:52AM EDT22.500.010.000.370.00--10213.28%
CCL240621C000230002024-06-12 3:50PM EDT23.000.010.000.030.00-13,957140.63%
CCL240621C000240002024-06-13 10:46AM EDT24.000.010.000.020.00-20934146.88%
CCL240621C000250002024-06-06 12:44PM EDT25.000.020.000.020.00-86,793156.25%
CCL240621C000260002024-06-03 10:06AM EDT26.000.010.000.360.00-1399267.19%
CCL240621C000270002024-06-07 2:10PM EDT27.000.030.000.010.00-106,225162.50%
CCL240621C000280002024-05-22 10:50AM EDT28.000.020.000.360.00-30224293.75%
CCL240621C000290002024-04-23 10:39AM EDT29.000.010.000.000.00-128350.00%
CCL240621C000300002024-06-05 3:27PM EDT30.000.010.000.010.00-24,006187.50%
CCL240621C000310002024-05-13 11:25AM EDT31.000.020.000.060.00-1384245.31%
CCL240621C000320002024-05-17 10:31AM EDT32.000.010.000.220.00-6203310.94%
CCL240621C000330002024-04-17 1:15PM EDT33.000.010.010.030.00-1111250.00%
CCL240621C000340002024-05-22 10:59AM EDT34.000.010.000.370.00-100328362.50%
CCL240621C000350002024-05-22 1:25PM EDT35.000.010.000.050.00-18,430273.44%
CCL240621C000360002024-05-20 11:32AM EDT36.000.010.000.370.00-1918382.03%
CCL240621C000370002024-05-20 10:24AM EDT37.000.010.000.010.00-1120237.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000010002024-03-20 10:29AM EDT1.000.010.000.010.00-15931800.00%
CCL240621P000025002024-02-12 10:42AM EDT2.500.010.000.050.00-11,780650.00%
CCL240621P000040002024-03-18 9:48AM EDT4.000.020.000.040.00-11,010468.75%
CCL240621P000050002024-04-18 11:08AM EDT5.000.020.000.040.00-10020,411393.75%
CCL240621P000075002024-05-22 10:13AM EDT7.500.010.000.010.00-141,897218.75%
CCL240621P000090002024-05-14 10:58AM EDT9.000.010.000.010.00-2402,494162.50%
CCL240621P000095002024-05-31 1:34PM EDT9.500.010.000.010.00-5661150.00%
CCL240621P000100002024-06-07 1:21PM EDT10.000.010.000.010.00-2032,336137.50%
CCL240621P000105002024-06-03 1:35PM EDT10.500.010.000.030.00-230230140.63%
CCL240621P000110002024-06-13 10:56AM EDT11.000.010.000.050.00-25,796135.94%
CCL240621P000120002024-06-14 11:16AM EDT12.000.010.000.04-0.01-50.00%34101.56%
CCL240621P000125002024-06-14 1:36PM EDT12.500.020.000.02+0.01+100.00%27562,96178.13%
CCL240621P000130002024-06-14 3:23PM EDT13.000.010.000.020.00-5146264.06%
CCL240621P000135002024-06-14 3:57PM EDT13.500.030.010.03+0.02+200.00%22773458.59%
CCL240621P000140002024-06-14 3:56PM EDT14.000.030.030.04+0.01+50.00%1,23230,08450.78%
CCL240621P000145002024-06-14 3:54PM EDT14.500.070.060.09+0.05+250.00%5441,50448.05%
CCL240621P000150002024-06-14 3:59PM EDT15.000.190.170.19+0.17+850.00%16,55428,01142.97%
CCL240621P000155002024-06-14 3:44PM EDT15.500.390.390.42+0.34+680.00%2,7541,28542.38%
CCL240621P000160002024-06-14 3:55PM EDT16.000.720.730.77+0.60+500.00%1,9234,94142.97%
CCL240621P000165002024-06-14 3:59PM EDT16.501.170.951.41+0.87+290.00%1,0891,36383.20%
CCL240621P000170002024-06-14 3:57PM EDT17.001.781.631.86+1.18+196.67%1851,27068.75%
CCL240621P000175002024-06-14 3:43PM EDT17.502.142.102.26+1.15+116.16%4615,35058.59%
CCL240621P000180002024-06-13 10:06AM EDT18.001.502.542.770.00-196100.39%
CCL240621P000185002024-06-05 10:14AM EDT18.501.802.594.200.00--0140.63%
CCL240621P000190002024-06-14 9:32AM EDT19.003.103.353.75+0.47+17.87%11117.58%
CCL240621P000200002024-06-14 3:47PM EDT20.004.654.604.70+1.10+30.99%1726117.19%
CCL240621P000210002024-06-10 12:12PM EDT21.004.605.605.800.00-40133.59%
CCL240621P000220002024-04-12 2:47PM EDT22.007.637.108.600.00-540382.42%
CCL240621P000230002024-01-18 4:31PM EDT23.005.958.158.900.00-812355.66%
CCL240621P000240002024-02-01 11:02AM EDT24.007.507.958.050.00-110.00%
CCL240621P000250002024-06-04 3:57PM EDT25.008.059.5010.700.00-100317.19%
CCL240621P000260002024-04-12 10:40AM EDT26.0011.5011.3011.950.00-30428.91%
CCL240621P000270002024-04-12 10:39AM EDT27.0012.5012.5013.600.00-280511.33%
CCL240621P000280002024-06-12 9:39AM EDT28.0011.0012.5012.800.00--1278.91%
CCL240621P000290002024-05-14 9:31AM EDT29.0014.250.000.000.00--00.00%
CCL240621P000300002023-12-04 12:20PM EDT30.0013.730.000.000.00-1000.00%
CCL240621P000310002024-04-12 10:41AM EDT31.0016.5016.2017.600.00-20550.39%
CCL240621P000320002024-04-12 10:05AM EDT32.0017.4517.5018.600.00-400587.30%
CCL240621P000340002024-04-12 10:15AM EDT34.0019.4518.3520.600.00-20516.41%
CCL240621P000350002024-04-12 10:37AM EDT35.0020.4620.4021.600.00-900617.19%
CCL240621P000360002024-05-14 9:31AM EDT36.0021.250.000.000.00-100.00%
CCL240621P000370002024-05-15 10:23AM EDT37.0022.1521.4021.750.00-10345.31%