Singapore markets open in 7 hours 38 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time 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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250620C000010002024-04-08 1:56PM EDT1.0014.2011.0015.750.00-223106.25%
CCL250620C000020002023-06-14 2:07PM EDT2.0013.3015.0015.950.00-340.00%
CCL250620C000030002024-03-20 10:52AM EDT3.0013.5511.5012.650.00-313144.34%
CCL250620C000040002024-03-22 2:36PM EDT4.0013.4310.6012.850.00-212155.66%
CCL250620C000050002024-04-02 1:27PM EDT5.0010.959.7010.800.00-1120107.23%
CCL250620C000070002024-04-11 9:30AM EDT7.008.558.009.150.00-219489.16%
CCL250620C000100002024-04-12 1:31PM EDT10.005.805.755.90-0.44-7.05%671,10461.91%
CCL250620C000120002024-04-12 2:25PM EDT12.004.524.504.60-0.44-8.87%461,11257.52%
CCL250620C000150002024-04-12 2:25PM EDT15.003.033.003.10-0.40-11.66%832,15953.42%
CCL250620C000170002024-04-12 2:31PM EDT17.002.302.302.35-0.29-11.20%863,94651.98%
CCL250620C000200002024-04-12 1:10PM EDT20.001.521.491.53-0.10-6.17%997,68650.07%
CCL250620C000220002024-04-12 1:05PM EDT22.001.151.111.16-0.08-6.50%4,00937449.76%
CCL250620C000250002024-04-12 3:12PM EDT25.000.730.730.76-0.09-10.98%73,45148.90%
CCL250620C000270002024-04-12 3:00PM EDT27.000.560.500.59-0.06-9.68%151,25648.83%
CCL250620C000300002024-04-12 2:52PM EDT30.000.390.370.39-0.03-7.14%637548.29%
CCL250620C000320002024-04-11 9:54AM EDT32.000.330.280.310.00-42551448.44%
CCL250620C000350002024-04-08 10:40AM EDT35.000.290.170.220.00-11,17148.58%
CCL250620C000370002024-04-11 1:05PM EDT37.000.180.150.170.00-379248.34%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250620P000010002024-03-25 12:53PM EDT1.000.170.000.370.00-502,066172.66%
CCL250620P000020002024-03-11 1:55PM EDT2.000.030.000.060.00-1883985.94%
CCL250620P000030002024-03-18 9:31AM EDT3.000.100.000.450.00-11,874100.98%
CCL250620P000040002024-03-26 1:01PM EDT4.000.100.000.100.00-13,88160.94%
CCL250620P000050002024-04-12 10:20AM EDT5.000.130.080.15+0.01+8.33%109,60859.57%
CCL250620P000070002024-04-11 2:31PM EDT7.000.250.270.300.00-133,20252.83%
CCL250620P000100002024-04-12 2:13PM EDT10.000.850.610.85+0.05+6.25%36,87247.02%
CCL250620P000120002024-04-12 11:32AM EDT12.001.491.461.49+0.12+8.76%3,00514,01844.09%
CCL250620P000150002024-04-12 2:54PM EDT15.002.892.842.89+0.24+9.06%145,76140.43%
CCL250620P000170002024-04-12 3:04PM EDT17.004.103.054.10+0.30+7.89%111,08938.06%
CCL250620P000200002024-04-12 2:04PM EDT20.006.356.206.30+0.85+15.45%31,30934.67%
CCL250620P000220002024-03-19 9:55AM EDT22.006.957.858.300.00-14317940.04%
CCL250620P000250002024-04-12 10:42AM EDT25.0010.5510.5010.75+0.78+7.98%15172429.98%
CCL250620P000270002024-02-13 11:05AM EDT27.0012.0910.9012.000.00-31660.00%
CCL250620P000320002024-04-12 10:17AM EDT32.0017.4617.5519.50+0.01+0.06%308063.92%
CCL250620P000350002024-04-12 10:39AM EDT35.0020.5020.3521.650.00-1054.05%