Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.69+0.35 (+2.28%)
At close: 04:00PM EDT
15.70 +0.01 (+0.06%)
Pre-market: 06:01AM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL261218C000030002024-06-10 11:19AM EDT3.0013.930.000.000.00-100.00%
CCL261218C000050002024-06-14 3:54PM EDT5.0011.030.000.000.00-100.00%
CCL261218C000080002024-06-12 11:09AM EDT8.0010.250.000.000.00-300.00%
CCL261218C000100002024-06-17 12:21PM EDT10.007.640.000.000.00-600.00%
CCL261218C000130002024-06-17 2:28PM EDT13.006.050.000.000.00-10100.00%
CCL261218C000150002024-06-17 3:07PM EDT15.005.100.000.000.00-1300.00%
CCL261218C000170002024-06-17 3:52PM EDT17.004.350.000.000.00-4601.56%
CCL261218C000200002024-06-17 3:47PM EDT20.003.450.000.000.00-11503.13%
CCL261218C000220002024-06-17 2:07PM EDT22.002.790.000.000.00-1006.25%
CCL261218C000250002024-06-17 1:43PM EDT25.002.140.000.000.00-2806.25%
CCL261218C000270002024-06-14 11:45AM EDT27.001.600.000.000.00-2606.25%
CCL261218C000300002024-06-14 3:39PM EDT30.001.500.000.000.00-30012.50%
CCL261218C000320002024-06-14 2:09PM EDT32.001.060.000.000.00-31012.50%
CCL261218C000350002024-06-17 3:17PM EDT35.000.870.000.000.00-150012.50%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL261218P000030002024-01-09 1:17PM EDT3.000.300.000.850.00--885.45%
CCL261218P000050002024-05-10 11:29AM EDT5.000.400.270.750.00-122563.09%
CCL261218P000080002024-06-12 12:13PM EDT8.000.750.000.000.00-2012.50%
CCL261218P000100002024-06-17 10:25AM EDT10.001.350.000.000.00-2006.25%
CCL261218P000130002024-06-12 9:35AM EDT13.002.110.000.000.00-10003.13%
CCL261218P000150002024-06-14 3:19PM EDT15.003.300.000.000.00-200.78%
CCL261218P000170002024-06-17 2:14PM EDT17.004.320.000.000.00-60200.00%
CCL261218P000200002024-06-12 12:53PM EDT20.005.670.000.000.00-400.00%
CCL261218P000220002024-04-25 11:23AM EDT22.007.577.458.500.00-111040.48%
CCL261218P000250002024-05-20 3:15PM EDT25.009.460.000.000.00--00.00%
CCL261218P000300002024-04-11 2:03PM EDT30.0015.1214.6515.900.00-37046.53%
CCL261218P000350002024-06-05 10:04AM EDT35.0018.270.000.000.00-100.00%