NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: 4:00 PM EDT
After hours: 4:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 4/23/2024 6:38 PM | 5 | 9.90 | 10.10 | 10.20 | 0.00 | 0.00% | 10 | 11 | 675.00% |
| CCL240426C00007500 | 4/22/2024 4:39 PM | 7.5 | 6.79 | 7.60 | 7.70 | 0.00 | 0.00% | 1 | 72 | 443.75% |
| CCL240426C00009000 | 4/22/2024 2:39 PM | 9 | 5.20 | 6.10 | 6.20 | 0.00 | 0.00% | 2 | 0 | 337.50% |
| CCL240426C00010000 | 4/22/2024 2:21 PM | 10 | 4.20 | 5.10 | 5.85 | 0.00 | 0.00% | 4 | 28 | 501.56% |
| CCL240426C00010500 | 4/24/2024 7:46 PM | 10.5 | 4.50 | 4.60 | 5.45 | 0.00 | 0.00% | 2 | 64 | 480.47% |
| CCL240426C00011000 | 4/12/2024 1:52 PM | 11 | 3.60 | 4.10 | 5.10 | 0.00 | 0.00% | 3 | 3 | 467.19% |
| CCL240426C00011500 | 4/22/2024 3:03 PM | 11.5 | 2.71 | 3.60 | 3.70 | 0.00 | 0.00% | 2 | 35 | 193.75% |
| CCL240426C00012000 | 4/18/2024 3:11 PM | 12 | 2.55 | 3.10 | 4.15 | 0.00 | 0.00% | - | 0 | 386.72% |
| CCL240426C00012500 | 4/22/2024 6:27 PM | 12.5 | 1.89 | 2.16 | 2.73 | 0.00 | 0.00% | 16 | 21 | 173.44% |
| CCL240426C00013000 | 4/25/2024 1:48 PM | 13 | 1.98 | 2.09 | 2.38 | -0.05 | -2.46% | 4 | 66 | 148.44% |
| CCL240426C00013500 | 4/25/2024 7:14 PM | 13.5 | 1.60 | 1.26 | 1.91 | 0.21 | 15.11% | 8 | 241 | 190.63% |
| CCL240426C00014000 | 4/25/2024 7:48 PM | 14 | 1.13 | 0.96 | 1.25 | -0.02 | -1.74% | 117 | 899 | 97.66% |
| CCL240426C00014500 | 4/25/2024 7:36 PM | 14.5 | 0.70 | 0.67 | 0.71 | 0.11 | 18.64% | 1,346 | 5,548 | 50.78% |
| CCL240426C00015000 | 4/25/2024 7:59 PM | 15 | 0.26 | 0.25 | 0.27 | 0.01 | 4.00% | 6,131 | 10,116 | 36.72% |
| CCL240426C00015500 | 4/25/2024 7:58 PM | 15.5 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 3,879 | 5,466 | 38.67% |
| CCL240426C00016000 | 4/25/2024 7:52 PM | 16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 910 | 2,980 | 50.00% |
| CCL240426C00016500 | 4/24/2024 6:37 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 2,253 | 56.25% |
| CCL240426C00017000 | 4/25/2024 1:30 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,295 | 71.88% |
| CCL240426C00017500 | 4/24/2024 1:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 2,487 | 87.50% |
| CCL240426C00018000 | 4/25/2024 7:06 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,247 | 100.00% |
| CCL240426C00018500 | 4/24/2024 1:37 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 343 | 112.50% |
| CCL240426C00019000 | 4/24/2024 7:15 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 171 | 131.25% |
| CCL240426C00019500 | 4/23/2024 1:39 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,578 | 596 | 143.75% |
| CCL240426C00020000 | 4/19/2024 6:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 579 | 150.00% |
| CCL240426C00020500 | 4/8/2024 7:05 PM | 20.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 172 | 162.50% |
| CCL240426C00021000 | 4/19/2024 6:39 PM | 21 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 185 | 175.00% |
| CCL240426C00022000 | 4/22/2024 7:21 PM | 22 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 60 | 208 | 215.63% |
| CCL240426C00023000 | 3/27/2024 5:53 PM | 23 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 159 | 413 | 218.75% |
| CCL240426C00024000 | 3/22/2024 2:52 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 61 | 256.25% |
| CCL240426C00025000 | 4/2/2024 3:22 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 106 | 256.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 4/1/2024 3:14 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 225.00% |
| CCL240426P00010500 | 3/19/2024 4:41 PM | 10.5 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 30 | 10 | 548.44% |
| CCL240426P00011000 | 3/15/2024 5:48 PM | 11 | 0.04 | 0.00 | 0.54 | 0.00 | 0.00% | - | 14 | 401.56% |
| CCL240426P00011500 | 4/15/2024 4:54 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 45 | 162.50% |
| CCL240426P00012000 | 4/22/2024 5:20 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 220 | 137.50% |
| CCL240426P00012500 | 4/23/2024 5:10 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 357 | 118.75% |
| CCL240426P00013000 | 4/23/2024 7:59 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,216 | 93.75% |
| CCL240426P00013500 | 4/25/2024 4:45 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 1,588 | 75.00% |
| CCL240426P00014000 | 4/25/2024 7:35 PM | 14 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,355 | 1,752 | 56.25% |
| CCL240426P00014500 | 4/25/2024 7:34 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,428 | 2,849 | 45.31% |
| CCL240426P00015000 | 4/25/2024 7:51 PM | 15 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 1,959 | 6,900 | 41.80% |
| CCL240426P00015500 | 4/25/2024 6:52 PM | 15.5 | 0.44 | 0.36 | 0.40 | -0.10 | -18.52% | 110 | 399 | 44.53% |
| CCL240426P00016000 | 4/25/2024 7:35 PM | 16 | 0.83 | 0.80 | 1.26 | -0.16 | -16.16% | 12 | 648 | 113.28% |
| CCL240426P00016500 | 4/25/2024 4:58 PM | 16.5 | 1.48 | 1.28 | 1.37 | -0.24 | -13.95% | 1 | 4 | 56.25% |
| CCL240426P00017000 | 4/25/2024 3:13 PM | 17 | 1.86 | 1.66 | 2.03 | -0.24 | -11.43% | 6 | 8 | 93.75% |
| CCL240426P00017500 | 4/25/2024 2:31 PM | 17.5 | 2.49 | 2.27 | 2.40 | -0.13 | -4.96% | 1 | 9 | 103.13% |
| CCL240426P00018000 | 4/10/2024 7:57 PM | 18 | 3.05 | 2.72 | 2.90 | 0.00 | 0.00% | 23 | 0 | 167.97% |
| CCL240426P00019000 | 4/24/2024 6:40 PM | 19 | 4.08 | 2.40 | 3.90 | 0.00 | 0.00% | 12 | 8 | 205.47% |
| CCL240426P00019500 | 4/3/2024 4:36 PM | 19.5 | 3.99 | 4.30 | 4.40 | 0.00 | 0.00% | 1 | 0 | 184.38% |
| CCL240426P00020000 | 3/25/2024 6:18 PM | 20 | 3.03 | 4.85 | 5.05 | 0.00 | 0.00% | 1 | 0 | 268.75% |
| CCL240426P00020500 | 3/28/2024 6:39 PM | 20.5 | 3.98 | 4.55 | 5.40 | 0.00 | 0.00% | 3 | 0 | 256.25% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.35
-0.21%
RCL Royal Caribbean Cruises Ltd.
137.47
+0.54%
ABNB Airbnb, Inc.
163.01
+0.10%
EXPE Expedia Group, Inc.
136.25
+0.33%
BKNG Booking Holdings Inc.
3,502.48
-0.43%
TCOM Trip.com Group Limited
50.42
-0.36%
TRIP Tripadvisor, Inc.
26.24
+0.34%
TUI1.DE TUI AG
6.71
-0.27%
MMYT MakeMyTrip Limited
67.52
+3.02%
TNL Travel + Leisure Co.
45.69
-1.19%