NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: April 26 at 4:00 PM EDT
Pre-Market: 8:02 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 4/26/2024 2:00 PM | 10 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| CCL240503C00010500 | 4/26/2024 2:00 PM | 10.5 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 14 | 0.00% |
| CCL240503C00011500 | 4/26/2024 3:07 PM | 11.5 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| CCL240503C00012000 | 4/26/2024 2:27 PM | 12 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 39 | 0.00% |
| CCL240503C00012500 | 4/25/2024 2:41 PM | 12.5 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 18 | 0.00% |
| CCL240503C00013000 | 4/26/2024 6:25 PM | 13 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 30 | 0.00% |
| CCL240503C00013500 | 4/26/2024 3:25 PM | 13.5 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 46 | 0.00% |
| CCL240503C00014000 | 4/26/2024 7:48 PM | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 509 | 719 | 0.00% |
| CCL240503C00014500 | 4/26/2024 7:22 PM | 14.5 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 1,861 | 0.00% |
| CCL240503C00015000 | 4/26/2024 7:59 PM | 15 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,835 | 6,256 | 0.00% |
| CCL240503C00015500 | 4/26/2024 8:00 PM | 15.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2,584 | 3,908 | 6.25% |
| CCL240503C00016000 | 4/26/2024 7:59 PM | 16 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 869 | 3,750 | 12.50% |
| CCL240503C00016500 | 4/26/2024 7:12 PM | 16.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 10,050 | 25.00% |
| CCL240503C00017000 | 4/26/2024 7:28 PM | 17 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 3,334 | 25.00% |
| CCL240503C00017500 | 4/26/2024 7:22 PM | 17.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 1,715 | 25.00% |
| CCL240503C00018000 | 4/26/2024 4:13 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 442 | 50.00% |
| CCL240503C00018500 | 4/16/2024 7:23 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 216 | 50.00% |
| CCL240503C00019000 | 4/22/2024 1:50 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 144 | 50.00% |
| CCL240503C00019500 | 4/25/2024 1:53 PM | 19.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 179 | 50.00% |
| CCL240503C00020000 | 4/16/2024 1:39 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 263 | 50.00% |
| CCL240503C00020500 | 4/4/2024 5:42 PM | 20.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 224 | 50.00% |
| CCL240503C00021000 | 4/4/2024 1:30 PM | 21 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 19 | 50.00% |
| CCL240503C00021500 | 3/28/2024 3:27 PM | 21.5 | 0.04 | 0.00 | 0.37 | 0.00 | 0.00% | 110 | 213 | 222.27% |
| CCL240503C00022000 | 4/1/2024 2:15 PM | 22 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 241 | 50.00% |
| CCL240503C00023000 | 4/26/2024 1:30 PM | 23 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 50.00% |
| CCL240503C00024000 | 3/26/2024 7:10 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4 | 165.63% |
| CCL240503C00025000 | 3/26/2024 7:56 PM | 25 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 115 | 178.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 4/23/2024 3:57 PM | 11.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 42 | 50.00% |
| CCL240503P00012000 | 4/26/2024 6:00 PM | 12 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 150 | 50.00% |
| CCL240503P00012500 | 4/24/2024 6:49 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1,178 | 50.00% |
| CCL240503P00013000 | 4/26/2024 7:47 PM | 13 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 427 | 574 | 25.00% |
| CCL240503P00013500 | 4/26/2024 7:02 PM | 13.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 355 | 648 | 25.00% |
| CCL240503P00014000 | 4/26/2024 7:59 PM | 14 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 207 | 1,839 | 25.00% |
| CCL240503P00014500 | 4/26/2024 7:55 PM | 14.5 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,269 | 1,460 | 12.50% |
| CCL240503P00015000 | 4/26/2024 7:58 PM | 15 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1,416 | 3,580 | 1.56% |
| CCL240503P00015500 | 4/26/2024 7:56 PM | 15.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 644 | 0.00% |
| CCL240503P00016000 | 4/26/2024 7:59 PM | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 113 | 651 | 0.00% |
| CCL240503P00016500 | 4/24/2024 7:05 PM | 16.5 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 132 | 0.00% |
| CCL240503P00017000 | 4/26/2024 7:04 PM | 17 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 0.00% |
| CCL240503P00017500 | 4/16/2024 2:01 PM | 17.5 | 3.62 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| CCL240503P00018000 | 4/25/2024 3:05 PM | 18 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CCL240503P00019000 | 3/28/2024 1:32 PM | 19 | 2.21 | 3.85 | 4.35 | 0.00 | 0.00% | 1 | 0 | 164.06% |
| CCL240503P00019500 | 4/1/2024 1:34 PM | 19.5 | 3.08 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CCL240503P00022000 | 4/4/2024 5:09 PM | 22 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CCL240503P00024000 | 4/12/2024 2:39 PM | 24 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
RCL Royal Caribbean Cruises Ltd.
140.59
+2.27%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
ABNB Airbnb, Inc.
164.23
+0.75%
EXPE Expedia Group, Inc.
135.70
-0.40%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TRIP Tripadvisor, Inc.
27.45
+4.61%
TCOM Trip.com Group Limited
50.60
+0.36%
TUI1.DE TUI AG
6.79
+0.53%
TRPCF Trip.com Group Limited
50.31
+1.01%
MMYT MakeMyTrip Limited
67.47
-0.07%