Singapore markets open in 5 hours 13 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.23-0.42 (-2.71%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL251219C000010002024-03-08 1:29PM EDT1.0015.5012.8516.250.00-337181.64%
CCL251219C000020002024-01-04 1:00PM EDT2.0015.0013.1517.000.00-215348.44%
CCL251219C000030002024-02-13 10:44AM EDT3.0010.7512.4013.650.00-239133.79%
CCL251219C000040002024-03-19 12:13PM EDT4.0012.5010.2011.450.00-46974.22%
CCL251219C000050002024-05-23 11:37AM EDT5.0010.5510.0010.850.00-147960.74%
CCL251219C000080002024-05-28 9:42AM EDT8.008.357.658.400.00-617758.30%
CCL251219C000100002024-05-22 11:31AM EDT10.007.456.556.900.00-36,33757.86%
CCL251219C000120002024-05-23 2:42PM EDT12.005.305.355.600.00-36,47254.88%
CCL251219C000150002024-05-29 9:32AM EDT15.003.633.804.00-0.62-14.59%173,44051.10%
CCL251219C000170002024-05-28 3:30PM EDT17.002.952.913.20-0.27-8.39%1203,57951.00%
CCL251219C000200002024-05-29 3:25PM EDT20.002.201.992.22-0.17-7.17%38,14948.63%
CCL251219C000220002024-05-29 10:58AM EDT22.001.651.581.73+0.15+10.00%22,82147.46%
CCL251219C000250002024-05-29 10:36AM EDT25.001.121.011.33-0.12-9.68%66,74048.34%
CCL251219C000270002024-05-28 10:15AM EDT27.001.000.871.920.00-335553.05%
CCL251219C000300002024-05-29 9:30AM EDT30.000.550.430.70-0.15-21.43%12,70046.02%
CCL251219C000320002024-05-23 10:42AM EDT32.000.530.000.600.00-2110746.63%
CCL251219C000350002024-05-28 2:13PM EDT35.000.420.370.430.00-53,46046.14%
CCL251219C000370002024-05-29 12:39PM EDT37.000.320.280.35-0.06-15.79%56146.00%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL251219P000010002024-05-24 10:29AM EDT1.000.010.000.450.00-1,4401,501160.94%
CCL251219P000020002024-05-03 1:07PM EDT2.000.030.010.060.00-116,94578.91%
CCL251219P000030002024-05-14 1:32PM EDT3.000.080.000.100.00-207066.41%
CCL251219P000040002024-05-15 2:34PM EDT4.000.150.080.150.00-6020464.06%
CCL251219P000050002024-05-29 11:17AM EDT5.000.180.160.22+0.02+12.50%19369,56960.16%
CCL251219P000080002024-05-29 1:56PM EDT8.000.480.470.51+0.01+2.13%1005,57649.51%
CCL251219P000100002024-05-28 1:23PM EDT10.000.800.800.890.00-15,04244.92%
CCL251219P000120002024-05-29 9:50AM EDT12.001.521.351.46+0.10+7.04%11,81841.65%
CCL251219P000150002024-05-23 3:42PM EDT15.002.772.572.710.00-166,88637.82%
CCL251219P000170002024-05-29 10:58AM EDT17.003.753.653.80+0.23+6.53%12,42935.50%
CCL251219P000200002024-04-25 3:23PM EDT20.005.905.505.900.00-11,72133.64%
CCL251219P000220002024-03-26 3:46PM EDT22.006.707.358.300.00-812,24844.65%
CCL251219P000250002024-03-13 3:54PM EDT25.009.289.7010.800.00-2544143.68%
CCL251219P000270002024-02-07 1:13PM EDT27.0011.5510.9013.500.00-3858.01%
CCL251219P000300002023-12-11 4:43PM EDT30.0012.6712.7514.450.00-110.00%
CCL251219P000320002024-04-12 10:40AM EDT32.0017.5016.4517.700.00-1053.03%
CCL251219P000350002023-11-08 4:52PM EDT35.0022.2016.6517.950.00--00.00%