Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.13+0.35 (+2.37%)
At close: 04:00PM EDT
15.16 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531C000050002024-05-21 9:58AM EDT5.0010.909.3510.300.00--1623.44%
CCL240531C000100002024-05-23 3:00PM EDT10.004.863.555.200.00-15218.75%
CCL240531C000105002024-04-16 11:45AM EDT10.503.654.455.400.00--2286.72%
CCL240531C000110002024-05-16 1:36PM EDT11.003.903.104.250.00-17200.00%
CCL240531C000115002024-05-16 3:03PM EDT11.503.482.883.800.00-1516196.09%
CCL240531C000120002024-05-23 12:47PM EDT12.003.181.973.300.00-155172.66%
CCL240531C000125002024-05-24 10:47AM EDT12.502.512.452.71-1.04-29.30%11121.09%
CCL240531C000130002024-05-24 3:51PM EDT13.002.102.042.36+0.20+10.53%3110598.44%
CCL240531C000135002024-05-24 1:36PM EDT13.501.491.501.79-0.92-38.17%1011656.25%
CCL240531C000140002024-05-24 3:59PM EDT14.001.150.951.38+0.25+27.78%11031798.44%
CCL240531C000145002024-05-24 3:55PM EDT14.500.680.670.83+0.17+33.33%19555950.39%
CCL240531C000150002024-05-24 3:59PM EDT15.000.300.300.32+0.08+36.36%1,3963,97335.55%
CCL240531C000155002024-05-24 3:59PM EDT15.500.100.090.10+0.01+11.11%5,2853,83933.59%
CCL240531C000160002024-05-24 3:59PM EDT16.000.020.020.03-0.02-50.00%1,4793,53236.72%
CCL240531C000165002024-05-24 3:59PM EDT16.500.010.010.020.00-2352,21446.09%
CCL240531C000170002024-05-24 3:50PM EDT17.000.010.010.020.00-782,12955.47%
CCL240531C000175002024-05-24 1:07PM EDT17.500.010.000.03-0.02-66.67%4451565.63%
CCL240531C000180002024-05-24 3:37PM EDT18.000.010.000.020.00-234971.88%
CCL240531C000185002024-05-24 10:06AM EDT18.500.010.000.07-0.02-66.67%4268100.00%
CCL240531C000190002024-05-23 10:01AM EDT19.000.010.000.050.00-1241104.69%
CCL240531C000195002024-05-23 10:14AM EDT19.500.010.001.270.00-10123268.36%
CCL240531C000200002024-05-23 9:30AM EDT20.000.010.000.050.00-49285123.44%
CCL240531C000205002024-05-20 10:28AM EDT20.500.010.001.270.00-17118296.09%
CCL240531C000210002024-05-22 10:31AM EDT21.000.010.000.020.00--106121.88%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531P000100002024-05-23 3:00PM EDT10.000.110.000.780.00-1100345.31%
CCL240531P000105002024-05-17 9:44AM EDT10.500.010.001.060.00-10110352.73%
CCL240531P000110002024-05-17 10:28AM EDT11.000.010.000.050.00-15270143.75%
CCL240531P000115002024-05-17 1:28PM EDT11.500.010.000.250.00-1315179.69%
CCL240531P000120002024-05-23 9:57AM EDT12.000.030.000.020.00-212793.75%
CCL240531P000125002024-05-23 11:10AM EDT12.500.010.000.010.00-4431,01171.88%
CCL240531P000130002024-05-24 2:16PM EDT13.000.050.000.20+0.03+150.00%31103108.20%
CCL240531P000135002024-05-24 3:59PM EDT13.500.010.000.07-0.04-80.00%81742166.41%
CCL240531P000140002024-05-24 3:54PM EDT14.000.040.010.05-0.02-33.33%51558054.69%
CCL240531P000145002024-05-24 3:57PM EDT14.500.050.040.05-0.11-68.75%58287735.94%
CCL240531P000150002024-05-24 3:59PM EDT15.000.170.150.17-0.24-58.54%1,3822,82532.62%
CCL240531P000155002024-05-24 3:57PM EDT15.500.490.440.48-0.25-33.78%84867835.55%
CCL240531P000160002024-05-24 3:59PM EDT16.000.890.341.63-0.28-23.93%2891,06156.64%
CCL240531P000165002024-05-23 1:45PM EDT16.501.451.141.420.00-167257.81%
CCL240531P000170002024-05-23 11:49AM EDT17.001.901.362.070.00-611108.98%
CCL240531P000175002024-05-20 10:35AM EDT17.501.722.082.430.00-11488.28%
CCL240531P000180002024-05-15 12:49PM EDT18.003.132.732.970.00-11114.06%
CCL240531P000185002024-05-23 3:16PM EDT18.503.683.203.500.00-1420135.94%
CCL240531P000190002024-05-20 9:47AM EDT19.003.303.603.950.00-97131.25%
CCL240531P000195002024-05-20 12:03PM EDT19.503.303.204.450.00--49142.97%
CCL240531P000200002024-04-23 3:57PM EDT20.005.200.000.000.00-500.00%
CCL240531P000220002024-04-25 10:17AM EDT22.007.005.207.050.00--5228.91%