Singapore markets close in 6 hours 38 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.36-0.61 (-4.07%)
At close: 04:00PM EDT
14.29 -0.07 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419C000030002024-02-27 10:30AM EDT3.0012.7412.9515.100.00-563,287.50%
CCL240419C000050002024-03-05 3:11PM EDT5.0011.009.9010.150.00-1465892.97%
CCL240419C000060002024-02-27 10:30AM EDT6.0010.259.9512.150.00-1501,505.47%
CCL240419C000070002024-04-05 2:25PM EDT7.007.975.708.200.00-198707.81%
CCL240419C000080002024-03-18 1:15PM EDT8.008.256.306.450.00-11118231.25%
CCL240419C000090002024-04-04 12:28PM EDT9.006.635.305.800.00-2146309.38%
CCL240419C000100002024-04-12 10:45AM EDT10.004.503.954.45-0.75-14.29%8774209.38%
CCL240419C000105002024-04-12 10:44AM EDT10.504.003.803.95-2.05-33.88%81131.25%
CCL240419C000110002024-04-12 10:04AM EDT11.003.551.843.45-0.40-10.13%10309164.06%
CCL240419C000120002024-04-11 12:27PM EDT12.002.872.152.770.00-5925124.22%
CCL240419C000125002024-03-27 3:03PM EDT12.504.651.672.510.00-35137.11%
CCL240419C000130002024-04-12 2:57PM EDT13.001.381.281.64-0.35-20.23%5122,63181.64%
CCL240419C000135002024-04-12 2:01PM EDT13.500.940.941.17-0.53-36.05%16911679.30%
CCL240419C000140002024-04-12 3:46PM EDT14.000.550.550.59-0.51-48.11%4,8198,52454.69%
CCL240419C000145002024-04-12 3:59PM EDT14.500.280.280.29-0.38-57.58%2,40265851.95%
CCL240419C000150002024-04-12 3:59PM EDT15.000.110.110.12-0.24-68.57%2,38513,17950.39%
CCL240419C000155002024-04-12 3:54PM EDT15.500.060.040.06-0.10-62.50%1,1041,98653.13%
CCL240419C000160002024-04-12 3:56PM EDT16.000.030.020.03-0.02-40.00%1,51918,24658.59%
CCL240419C000165002024-04-12 3:35PM EDT16.500.020.010.020.00-856,14164.06%
CCL240419C000170002024-04-12 3:49PM EDT17.000.010.010.02-0.01-50.00%23021,18975.00%
CCL240419C000175002024-04-12 2:40PM EDT17.500.010.010.020.00-5313,40985.94%
CCL240419C000180002024-04-12 2:48PM EDT18.000.010.000.010.00-22740,05681.25%
CCL240419C000185002024-04-12 11:57AM EDT18.500.010.000.010.00-1701,47790.63%
CCL240419C000190002024-04-12 2:48PM EDT19.000.010.000.02-0.01-50.00%417,016109.38%
CCL240419C000195002024-04-02 1:13PM EDT19.500.020.000.030.00-1722123.44%
CCL240419C000200002024-04-12 3:15PM EDT20.000.010.000.010.00-4137,795112.50%
CCL240419C000205002024-04-02 10:23AM EDT20.500.020.000.030.00-202,240140.63%
CCL240419C000210002024-04-09 1:56PM EDT21.000.010.000.010.00-112,587131.25%
CCL240419C000215002024-03-28 9:47AM EDT21.500.020.000.030.00-196156.25%
CCL240419C000220002024-04-08 10:40AM EDT22.000.030.000.010.00-48,273143.75%
CCL240419C000230002024-04-05 10:31AM EDT23.000.010.000.010.00-341,415156.25%
CCL240419C000240002024-04-04 9:31AM EDT24.000.040.000.010.00-51,352168.75%
CCL240419C000250002024-04-04 2:41PM EDT25.000.010.000.010.00-151,834175.00%
CCL240419C000260002024-04-01 11:37AM EDT26.000.010.000.160.00-15487275.78%
CCL240419C000270002024-03-26 9:30AM EDT27.000.010.000.530.00-10174368.36%
CCL240419C000280002024-03-21 9:53AM EDT28.000.020.000.530.00-100112382.81%
CCL240419C000290002024-02-22 12:23PM EDT29.000.020.000.560.00-10051402.34%
CCL240419C000300002024-04-12 10:09AM EDT30.000.010.000.010.00-53,400225.00%
CCL240419C000310002024-02-02 4:41PM EDT31.000.020.000.700.00-100130450.78%
CCL240419C000320002024-01-12 1:19PM EDT32.000.060.000.040.00-19287.50%
CCL240419C000330002024-01-31 10:48AM EDT33.000.010.000.000.00--150.00%
CCL240419C000340002024-01-22 10:30AM EDT34.000.050.000.000.00--1050.00%
CCL240419C000370002024-03-22 12:33PM EDT37.000.020.000.010.00-313287.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419P000030002023-11-01 1:46PM EDT3.000.050.000.410.00-2525917.19%
CCL240419P000050002024-04-01 12:10PM EDT5.000.010.000.010.00-1213350.00%
CCL240419P000060002024-02-09 3:51PM EDT6.000.010.000.030.00-4577,036331.25%
CCL240419P000070002024-02-09 3:52PM EDT7.000.010.000.060.00-3378306.25%
CCL240419P000080002024-04-03 10:52AM EDT8.000.010.000.190.00-1033,741315.63%
CCL240419P000090002024-03-01 4:16PM EDT9.000.010.000.070.00-12,191215.63%
CCL240419P000100002024-04-04 3:15PM EDT10.000.020.000.020.00-223,510140.63%
CCL240419P000110002024-04-08 9:53AM EDT11.000.010.000.020.00-4023,448109.38%
CCL240419P000120002024-04-12 2:52PM EDT12.000.010.000.040.00-922,12285.94%
CCL240419P000125002024-04-12 3:54PM EDT12.500.020.000.020.00-11443462.50%
CCL240419P000130002024-04-12 3:59PM EDT13.000.040.030.05+0.02+100.00%3,25122,18362.50%
CCL240419P000135002024-04-12 3:53PM EDT13.500.080.080.10+0.05+166.67%7,4163,93457.03%
CCL240419P000140002024-04-12 3:59PM EDT14.000.190.170.19+0.13+216.67%22,07418,45151.37%
CCL240419P000145002024-04-12 3:54PM EDT14.500.380.360.40+0.22+137.50%1,2501,65848.24%
CCL240419P000150002024-04-12 3:58PM EDT15.000.720.710.74+0.39+118.18%5,81023,95547.27%
CCL240419P000155002024-04-12 3:46PM EDT15.501.200.941.40+0.53+79.10%1933,73198.24%
CCL240419P000160002024-04-12 3:56PM EDT16.001.641.581.87+0.58+54.72%53016,70979.30%
CCL240419P000165002024-04-12 3:05PM EDT16.502.120.932.36+0.64+43.24%681,846128.13%
CCL240419P000170002024-04-12 11:21AM EDT17.002.652.432.71+0.55+26.19%15,060103.13%
CCL240419P000175002024-04-12 2:20PM EDT17.503.173.053.20+0.57+21.92%1655112.50%
CCL240419P000180002024-04-12 2:49PM EDT18.003.702.923.70+0.64+20.92%2711,074124.22%
CCL240419P000185002024-04-10 3:02PM EDT18.503.603.304.200.00-733135.16%
CCL240419P000190002024-04-12 2:49PM EDT19.004.754.554.70-0.67-12.36%2069146.09%
CCL240419P000195002024-04-01 11:38AM EDT19.503.254.305.200.00-115156.25%
CCL240419P000200002024-04-12 2:49PM EDT20.005.655.505.70+0.61+12.10%7076166.41%
CCL240419P000205002024-03-20 3:06PM EDT20.503.905.306.200.00--0175.78%
CCL240419P000210002024-04-04 2:08PM EDT21.005.405.806.700.00-85185.16%
CCL240419P000215002024-04-09 9:30AM EDT21.505.806.107.200.00-15193.75%
CCL240419P000220002024-04-12 2:47PM EDT22.007.706.807.70+0.60+8.45%1742203.13%
CCL240419P000230002024-04-11 3:17PM EDT23.008.008.558.700.00-2212218.75%
CCL240419P000240002024-03-13 9:55AM EDT24.007.209.259.500.00-870.00%
CCL240419P000250002024-03-27 10:30AM EDT25.008.509.6010.700.00-50248.44%
CCL240419P000260002023-12-28 11:33AM EDT26.007.328.7011.150.00-500.00%
CCL240419P000270002024-03-27 11:19AM EDT27.0010.2512.5012.700.00-10275.78%
CCL240419P000280002024-04-12 10:26AM EDT28.0013.4513.5513.70+2.80+26.29%20287.50%
CCL240419P000290002024-03-12 9:42AM EDT29.0013.0014.2014.350.00--00.00%
CCL240419P000300002023-11-03 12:53PM EDT30.0017.4014.1514.300.00-100.00%
CCL240419P000330002024-03-27 12:40PM EDT33.0015.4518.5518.700.00-20343.75%
CCL240419P000340002024-03-27 3:15PM EDT34.0016.8018.7519.700.00-20353.13%
CCL240419P000350002024-03-27 11:35AM EDT35.0017.9020.5520.700.00-30362.50%
CCL240419P000360002024-02-09 4:50PM EDT36.0020.7519.5519.650.00--00.00%
CCL240419P000370002024-03-27 10:21AM EDT37.0020.5021.6022.700.00-10379.69%