NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 9.95 | 10.10 | 0.00 | 0.00% | 10 | 11 | 650.00% |
| CCL240426C00007500 | 4/22/2024 4:39 PM | 7.5 | 6.79 | 7.45 | 8.55 | 0.00 | 0.00% | 1 | 72 | 879.69% |
| CCL240426C00009000 | 4/22/2024 2:39 PM | 9 | 5.20 | 5.80 | 6.10 | 0.00 | 0.00% | 2 | 0 | 437.50% |
| CCL240426C00010000 | 4/22/2024 2:21 PM | 10 | 4.20 | 4.90 | 5.15 | 0.00 | 0.00% | 4 | 28 | 262.50% |
| CCL240426C00010500 | 4/24/2024 7:46 PM | 10.5 | 4.50 | 3.65 | 5.55 | 0.90 | 25.00% | 2 | 64 | 323.44% |
| CCL240426C00011000 | 4/12/2024 1:52 PM | 11 | 3.60 | 2.80 | 4.10 | 0.00 | 0.00% | 3 | 3 | 289.06% |
| CCL240426C00011500 | 4/22/2024 3:03 PM | 11.5 | 2.71 | 3.35 | 4.55 | 0.00 | 0.00% | 2 | 35 | 419.53% |
| CCL240426C00012000 | 4/18/2024 3:11 PM | 12 | 2.55 | 2.80 | 3.10 | 0.00 | 0.00% | - | 0 | 223.44% |
| CCL240426C00012500 | 4/22/2024 6:27 PM | 12.5 | 1.89 | 1.92 | 2.58 | 0.00 | 0.00% | 16 | 21 | 179.69% |
| CCL240426C00013000 | 4/24/2024 7:53 PM | 13 | 2.03 | 1.82 | 2.25 | 0.18 | 9.73% | 4 | 62 | 117.19% |
| CCL240426C00013500 | 4/24/2024 4:16 PM | 13.5 | 1.39 | 1.47 | 1.63 | 0.12 | 9.45% | 7 | 238 | 103.13% |
| CCL240426C00014000 | 4/24/2024 7:56 PM | 14 | 1.15 | 0.99 | 1.10 | 0.25 | 27.78% | 371 | 1,044 | 71.88% |
| CCL240426C00014500 | 4/24/2024 7:58 PM | 14.5 | 0.59 | 0.56 | 0.61 | 0.13 | 28.26% | 339 | 5,663 | 57.81% |
| CCL240426C00015000 | 4/24/2024 7:59 PM | 15 | 0.25 | 0.23 | 0.25 | 0.07 | 38.89% | 8,219 | 10,435 | 53.13% |
| CCL240426C00015500 | 4/24/2024 7:59 PM | 15.5 | 0.08 | 0.07 | 0.08 | 0.02 | 33.33% | 990 | 4,864 | 54.69% |
| CCL240426C00016000 | 4/24/2024 7:59 PM | 16 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 872 | 2,271 | 60.94% |
| CCL240426C00016500 | 4/24/2024 6:37 PM | 16.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,253 | 62.50% |
| CCL240426C00017000 | 4/24/2024 2:07 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,305 | 78.13% |
| CCL240426C00017500 | 4/24/2024 1:36 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 2,437 | 93.75% |
| CCL240426C00018000 | 4/23/2024 3:24 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,247 | 106.25% |
| CCL240426C00018500 | 4/24/2024 1:37 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 318 | 118.75% |
| CCL240426C00019000 | 4/24/2024 7:15 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 171 | 137.50% |
| CCL240426C00019500 | 4/23/2024 1:39 PM | 19.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,578 | 2,174 | 150.00% |
| CCL240426C00020000 | 4/19/2024 6:39 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 579 | 162.50% |
| CCL240426C00020500 | 4/8/2024 7:05 PM | 20.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 172 | 50.00% |
| CCL240426C00021000 | 4/19/2024 6:39 PM | 21 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 185 | 209.38% |
| CCL240426C00022000 | 4/22/2024 7:21 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 208 | 200.00% |
| CCL240426C00023000 | 3/27/2024 5:53 PM | 23 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 159 | 413 | 243.75% |
| CCL240426C00024000 | 3/22/2024 2:52 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 61 | 262.50% |
| CCL240426C00025000 | 4/2/2024 3:22 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 106 | 262.50% |
| 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 | 538.28% |
| CCL240426P00011000 | 3/15/2024 5:48 PM | 11 | 0.04 | 0.00 | 0.54 | 0.00 | 0.00% | - | 14 | 392.19% |
| CCL240426P00011500 | 4/15/2024 4:54 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 45 | 156.25% |
| CCL240426P00012000 | 4/22/2024 5:20 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 220 | 131.25% |
| CCL240426P00012500 | 4/23/2024 5:10 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 357 | 112.50% |
| CCL240426P00013000 | 4/23/2024 7:59 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,216 | 87.50% |
| CCL240426P00013500 | 4/24/2024 6:20 PM | 13.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 211 | 1,708 | 68.75% |
| CCL240426P00014000 | 4/24/2024 7:55 PM | 14 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 223 | 1,750 | 62.50% |
| CCL240426P00014500 | 4/24/2024 7:45 PM | 14.5 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 1,854 | 2,135 | 56.25% |
| CCL240426P00015000 | 4/24/2024 7:59 PM | 15 | 0.21 | 0.21 | 0.22 | -0.16 | -43.24% | 7,050 | 1,421 | 50.78% |
| CCL240426P00015500 | 4/24/2024 7:53 PM | 15.5 | 0.54 | 0.52 | 0.57 | -0.15 | -21.74% | 57 | 442 | 56.25% |
| CCL240426P00016000 | 4/24/2024 7:46 PM | 16 | 0.99 | 0.89 | 1.08 | -0.16 | -13.91% | 34 | 652 | 89.06% |
| CCL240426P00016500 | 4/23/2024 3:49 PM | 16.5 | 1.72 | 1.26 | 1.55 | 0.00 | 0.00% | 1 | 4 | 102.34% |
| CCL240426P00017000 | 4/24/2024 6:18 PM | 17 | 2.10 | 0.28 | 2.06 | -0.70 | -25.00% | 14 | 8 | 129.69% |
| CCL240426P00017500 | 4/24/2024 6:40 PM | 17.5 | 2.62 | 1.83 | 2.60 | -0.66 | -20.12% | 13 | 9 | 170.31% |
| CCL240426P00018000 | 4/10/2024 7:57 PM | 18 | 3.05 | 2.86 | 3.15 | 0.00 | 0.00% | 23 | 0 | 125.00% |
| CCL240426P00019000 | 4/24/2024 6:40 PM | 19 | 4.08 | 3.60 | 4.05 | -0.81 | -16.56% | 12 | 8 | 200.00% |
| CCL240426P00019500 | 4/3/2024 4:36 PM | 19.5 | 3.99 | 3.45 | 4.55 | 0.00 | 0.00% | 1 | 0 | 217.19% |
| CCL240426P00020000 | 3/25/2024 6:18 PM | 20 | 3.03 | 4.85 | 5.05 | 0.00 | 0.00% | 1 | 0 | 232.81% |
| CCL240426P00020500 | 3/28/2024 6:39 PM | 20.5 | 3.98 | 5.45 | 5.55 | 0.00 | 0.00% | 3 | 0 | 187.50% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.39
-0.77%
RCL Royal Caribbean Cruises Ltd.
136.73
+0.04%
ABNB Airbnb, Inc.
162.84
+1.17%
EXPE Expedia Group, Inc.
135.80
+0.58%
BKNG Booking Holdings Inc.
3,517.52
-0.47%
TCOM Trip.com Group Limited
50.60
+0.24%
TRIP Tripadvisor, Inc.
26.15
+0.11%
TUI1.DE TUI AG
6.72
-2.55%
MMYT MakeMyTrip Limited
65.54
+0.52%
TRZ.TO Transat A.T. Inc.
3.5200
-0.56%