Singapore markets close in 7 hours 57 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.25-0.15 (-0.82%)
At close: 04:00PM EDT
18.32 +0.07 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240802C000100002024-07-16 1:09PM EDT10.009.176.6010.300.00-306209.38%
CCL240802C000120002024-06-27 10:40AM EDT12.006.405.058.300.00-28194.53%
CCL240802C000125002024-06-24 2:55PM EDT12.504.104.657.800.00-33187.11%
CCL240802C000130002024-07-16 1:14PM EDT13.006.134.857.300.00-1020214.84%
CCL240802C000135002024-07-16 1:25PM EDT13.505.553.606.800.00-813156.25%
CCL240802C000140002024-07-16 2:20PM EDT14.005.103.856.200.00-1173178.52%
CCL240802C000145002024-06-26 2:07PM EDT14.504.022.955.850.00-113151.37%
CCL240802C000150002024-07-15 9:52AM EDT15.002.952.895.350.00-10209158.01%
CCL240802C000155002024-07-17 3:48PM EDT15.503.042.334.850.00-3137140.63%
CCL240802C000160002024-07-18 10:25AM EDT16.002.692.102.80+0.23+9.35%141266.41%
CCL240802C000165002024-07-18 9:30AM EDT16.501.971.672.13+0.17+9.44%539850.20%
CCL240802C000170002024-07-18 3:36PM EDT17.001.371.251.74-0.38-21.71%1221869.73%
CCL240802C000175002024-07-18 1:33PM EDT17.501.330.711.49+0.03+2.31%261174.32%
CCL240802C000180002024-07-18 2:41PM EDT18.000.840.590.97-0.06-6.67%5482,26957.23%
CCL240802C000185002024-07-18 3:58PM EDT18.500.530.510.90-0.07-11.67%3913,80055.47%
CCL240802C000190002024-07-18 3:57PM EDT19.000.340.330.36-0.16-32.00%23181244.43%
CCL240802C000195002024-07-18 3:49PM EDT19.500.220.200.23-0.09-29.03%10566944.53%
CCL240802C000200002024-07-18 3:24PM EDT20.000.130.120.15-0.03-18.75%681,09745.70%
CCL240802C000205002024-07-18 12:55PM EDT20.500.120.070.090.00-23019045.70%
CCL240802C000210002024-07-18 10:59AM EDT21.000.070.030.060.00-2531647.27%
CCL240802C000215002024-07-18 2:56PM EDT21.500.040.010.17-0.04-50.00%223558.59%
CCL240802C000220002024-07-16 2:33PM EDT22.000.060.010.040.00-10423850.00%
CCL240802C000230002024-07-16 2:37PM EDT23.000.040.000.380.00-2115591.02%
CCL240802C000235002024-07-16 2:34PM EDT23.500.050.010.20+0.05--183.59%
CCL240802C000240002024-07-18 9:49AM EDT24.000.020.000.05-0.01-33.33%10010167.97%
CCL240802C000250002024-07-11 3:20PM EDT25.000.010.000.020.00-45167.19%
CCL240802C000260002024-07-05 1:58PM EDT26.000.010.001.270.00-11174.41%
CCL240802C000270002024-07-10 12:27PM EDT27.000.010.001.270.00--3185.55%
CCL240802C000350002024-07-05 1:58PM EDT35.000.010.000.220.00-11173.44%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240802P000100002024-06-14 1:37PM EDT10.000.030.000.040.00--40137.50%
CCL240802P000110002024-06-24 1:11PM EDT11.000.040.001.270.00-200117257.03%
CCL240802P000115002024-07-05 9:48AM EDT11.500.020.001.270.00-130240.04%
CCL240802P000120002024-06-25 1:24PM EDT12.000.030.001.270.00-20717223.83%
CCL240802P000125002024-06-17 9:52AM EDT12.500.160.000.750.00--2173.05%
CCL240802P000130002024-07-16 2:37PM EDT13.000.050.001.270.00-5245192.97%
CCL240802P000135002024-07-16 12:58PM EDT13.500.010.000.250.00-26160106.64%
CCL240802P000140002024-07-16 3:49PM EDT14.000.010.000.040.00-830666.41%
CCL240802P000145002024-07-15 3:41PM EDT14.500.020.000.520.00-9142107.03%
CCL240802P000150002024-07-17 11:50AM EDT15.000.030.010.080.00-150660.16%
CCL240802P000155002024-07-15 11:25AM EDT15.500.040.030.050.00-212850.39%
CCL240802P000160002024-07-18 10:34AM EDT16.000.050.050.07-0.01-16.67%335548.44%
CCL240802P000165002024-07-18 12:18PM EDT16.500.100.050.130.00-3321647.85%
CCL240802P000170002024-07-18 3:06PM EDT17.000.180.090.200.00-312,17844.92%
CCL240802P000175002024-07-18 3:51PM EDT17.500.360.090.32+0.09+33.33%6301,53643.16%
CCL240802P000180002024-07-18 3:31PM EDT18.000.500.380.87+0.12+31.58%1285850.78%
CCL240802P000185002024-07-18 2:51PM EDT18.500.710.640.99+0.08+12.70%1414357.81%
CCL240802P000190002024-07-18 3:23PM EDT19.001.120.762.19+0.16+16.67%205970.31%
CCL240802P000195002024-07-17 9:38AM EDT19.500.961.262.270.00-11466.99%
CCL240802P000200002024-07-18 2:56PM EDT20.002.141.742.26+0.56+35.44%6112455.27%
CCL240802P000210002024-07-17 1:02PM EDT21.002.432.304.900.00-1713121.48%
CCL240802P000225002024-07-16 12:34PM EDT22.503.553.306.35+3.55--0124.02%