Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.95+0.26 (+1.66%)
At close: 04:00PM EDT
15.92 -0.03 (-0.19%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240628C000095002024-06-05 9:44AM EDT9.507.300.000.000.00--10.00%
CCL240628C000100002024-06-14 3:46PM EDT10.005.500.000.000.00-3100.00%
CCL240628C000105002024-06-14 1:10PM EDT10.504.760.000.000.00-130.00%
CCL240628C000120002024-06-17 9:38AM EDT12.003.350.000.000.00-350.00%
CCL240628C000125002024-06-18 3:30PM EDT12.503.560.000.000.00-2240.00%
CCL240628C000130002024-06-17 1:46PM EDT13.002.650.000.000.00-162400.00%
CCL240628C000135002024-06-18 9:30AM EDT13.502.050.000.000.00-10370.00%
CCL240628C000140002024-06-18 3:19PM EDT14.002.150.000.000.00-3213290.00%
CCL240628C000145002024-06-18 2:44PM EDT14.501.750.000.000.00-38840.00%
CCL240628C000150002024-06-18 3:12PM EDT15.001.370.000.000.00-2974,4080.00%
CCL240628C000155002024-06-18 3:59PM EDT15.500.980.000.000.00-4779,2530.00%
CCL240628C000160002024-06-18 3:59PM EDT16.000.700.000.000.00-2,3184,7580.78%
CCL240628C000165002024-06-18 3:59PM EDT16.500.500.000.000.00-1,3643,0976.25%
CCL240628C000170002024-06-18 3:59PM EDT17.000.330.000.000.00-5,2838,59712.50%
CCL240628C000175002024-06-18 3:52PM EDT17.500.240.000.000.00-3,6326,61912.50%
CCL240628C000180002024-06-18 3:45PM EDT18.000.170.000.000.00-3172,34725.00%
CCL240628C000185002024-06-18 3:56PM EDT18.500.110.000.000.00-921,00925.00%
CCL240628C000190002024-06-18 3:36PM EDT19.000.080.000.000.00-14178925.00%
CCL240628C000195002024-06-18 11:31AM EDT19.500.050.000.000.00-161,04525.00%
CCL240628C000200002024-06-18 3:41PM EDT20.000.040.000.000.00-13861350.00%
CCL240628C000210002024-06-17 2:39PM EDT21.000.030.000.000.00-1226750.00%
CCL240628C000220002024-06-18 9:37AM EDT22.000.030.000.000.00-1325850.00%
CCL240628C000225002024-06-18 11:46AM EDT22.500.010.000.000.00-23250.00%
CCL240628C000230002024-06-17 10:02AM EDT23.000.010.000.000.00-16016150.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240628P000090002024-06-14 1:01PM EDT9.000.01-0.000.00--16850.00%
CCL240628P000095002024-06-17 9:30AM EDT9.500.02-0.000.00-21,15350.00%
CCL240628P000100002024-06-11 10:00AM EDT10.000.010.000.000.00-1011050.00%
CCL240628P000105002024-06-17 10:01AM EDT10.500.010.000.000.00-22533750.00%
CCL240628P000110002024-06-18 12:30PM EDT11.000.010.000.000.00-1513750.00%
CCL240628P000115002024-06-18 3:25PM EDT11.500.010.000.000.00-2122250.00%
CCL240628P000120002024-06-18 9:48AM EDT12.000.010.000.000.00-923850.00%
CCL240628P000125002024-06-17 10:01AM EDT12.500.040.000.000.00-48550.00%
CCL240628P000130002024-06-18 12:28PM EDT13.000.030.000.000.00-146925.00%
CCL240628P000135002024-06-18 11:51AM EDT13.500.060.000.000.00-4847625.00%
CCL240628P000140002024-06-18 3:54PM EDT14.000.110.000.000.00-1584,01125.00%
CCL240628P000145002024-06-18 3:16PM EDT14.500.160.000.000.00-758,55212.50%
CCL240628P000150002024-06-18 3:57PM EDT15.000.290.000.000.00-2753,58212.50%
CCL240628P000155002024-06-18 3:50PM EDT15.500.460.000.000.00-4641,5636.25%
CCL240628P000160002024-06-18 3:59PM EDT16.000.720.000.000.00-3011,7250.00%
CCL240628P000165002024-06-18 3:42PM EDT16.500.990.000.000.00-382960.00%
CCL240628P000170002024-06-18 12:42PM EDT17.001.340.000.000.00-912890.00%
CCL240628P000175002024-06-18 12:45PM EDT17.501.720.000.000.00-7570.00%
CCL240628P000180002024-06-13 10:08AM EDT18.001.630.000.000.00-50920.00%
CCL240628P000185002024-06-12 1:31PM EDT18.501.800.000.000.00--10.00%
CCL240628P000190002024-05-20 1:24PM EDT19.003.062.993.150.00--160.16%
CCL240628P000195002024-06-04 11:21AM EDT19.502.740.000.000.00-106400.00%
CCL240628P000200002024-06-18 11:59AM EDT20.004.100.000.000.00-87980.00%