U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.09-1.31 (-4.78%)
At close: 4:00PM EST

26.43 +0.34 (1.30%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL210312C000100002021-02-16 12:13AM EST10.0015.5015.4516.55+5.40+53.47%1-516.41%
CCL210312C000140002021-02-09 12:56PM EST14.0011.159.7514.50+4.00+55.94%436212.50%
CCL210312C000150002021-03-03 9:43AM EST15.0014.129.8012.200.00-532432.81%
CCL210312C000155002021-02-09 11:41AM EST15.5010.159.9011.45+4.75+87.96%10210.16%
CCL210312C000160002021-03-04 2:07PM EST16.0010.709.1010.750.00-30328.52%
CCL210312C000165002021-03-05 2:19PM EST16.508.809.0510.25-1.50-14.56%130176.56%
CCL210312C000170002021-03-05 9:30AM EST17.009.808.459.70-0.60-5.77%2149289.84%
CCL210312C000175002021-03-04 3:04PM EST17.509.908.009.200.00-555121.88%
CCL210312C000180002021-03-04 9:34AM EST18.0011.035.959.950.00-381410.16%
CCL210312C000185002021-03-04 2:22PM EST18.508.457.008.200.00-152106.25%
CCL210312C000190002021-03-03 1:52PM EST19.009.956.707.600.00-5194128.91%
CCL210312C000195002021-03-03 10:52AM EST19.509.404.208.650.00-17596374.22%
CCL210312C000200002021-03-05 3:56PM EST20.006.105.606.70-0.80-11.59%980110.94%
CCL210312C000205002021-03-05 3:41PM EST20.505.353.007.65-2.72-33.71%20262337.89%
CCL210312C000210002021-03-05 1:23PM EST21.004.904.756.05-1.45-22.83%42909141.60%
CCL210312C000215002021-03-05 1:28PM EST21.504.304.605.40-2.30-34.85%190143.36%
CCL210312C000220002021-03-05 1:07PM EST22.003.553.854.70-1.90-34.86%93416101.56%
CCL210312C000225002021-03-05 12:43PM EST22.503.803.604.10-1.20-24.00%43399101.95%
CCL210312C000230002021-03-05 3:24PM EST23.003.033.303.80-1.42-31.91%420575113.48%
CCL210312C000235002021-03-05 3:00PM EST23.502.632.763.20-1.27-32.56%34525394.53%
CCL210312C000240002021-03-05 3:56PM EST24.002.462.442.50-1.23-33.33%1,32170581.84%
CCL210312C000245002021-03-05 3:58PM EST24.502.062.062.12-1.14-35.62%1,580080.27%
CCL210312C000255002021-03-05 3:56PM EST25.501.451.401.45-1.00-40.82%2,58898177.54%
CCL210312C000260002021-03-05 3:59PM EST26.001.161.141.20-0.99-46.05%6,0341,23078.13%
CCL210312C000270002021-03-05 3:59PM EST27.000.760.740.78-0.84-52.50%17,9662,54679.10%
CCL210312C000280002021-03-05 3:59PM EST28.000.480.470.48-0.72-60.00%3,0593,01980.08%
CCL210312C000285002021-03-05 3:59PM EST28.500.390.380.40-0.59-60.20%2,0112,86182.23%
CCL210312C000290002021-03-05 3:58PM EST29.000.310.290.32-0.55-63.95%1,9712,73083.01%
CCL210312C000300002021-03-05 3:58PM EST30.000.210.190.21-0.38-64.41%3,4344,97586.33%
CCL210312C000310002021-03-05 3:58PM EST31.000.140.110.14-0.31-68.89%8,7761,35088.28%
CCL210312C000315002021-03-05 3:49PM EST31.500.120.100.12-0.27-69.23%5796891.60%
CCL210312C000320002021-03-05 3:57PM EST32.000.100.080.10-0.22-68.75%33394192.97%
CCL210312C000325002021-03-05 3:57PM EST32.500.090.060.09-0.18-66.67%4414294.92%
CCL210312C000330002021-03-05 3:37PM EST33.000.060.010.19-0.18-75.00%263253106.25%
CCL210312C000340002021-03-05 3:30PM EST34.000.050.000.28-0.12-70.59%60279125.00%
CCL210312C000350002021-03-05 3:51PM EST35.000.050.030.07-0.09-64.29%2292,075110.94%
CCL210312C000360002021-03-05 2:53PM EST36.000.030.000.12-0.07-70.00%738123.44%
CCL210312C000370002021-03-05 3:59PM EST37.000.040.010.08-0.03-42.86%94115125.78%
CCL210312C000380002021-03-05 1:19PM EST38.000.050.010.06-0.01-16.67%-76128.13%
CCL210312C000390002021-03-05 3:07PM EST39.000.030.010.12-0.02-40.00%80110149.22%
CCL210312C000400002021-03-05 12:32PM EST40.000.050.010.03+0.01+25.00%120224132.81%
CCL210312C000410002021-03-04 3:31PM EST41.000.03-0.110.00---179.69%
CCL210312C000420002021-03-05 12:40PM EST42.000.040.000.13+0.01+33.33%--171.09%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL210312P000100002021-02-19 1:11PM EST10.000.090.000.030.00-60284.38%
CCL210312P000140002021-03-05 10:36AM EST14.000.030.020.09+0.01+50.00%44113228.13%
CCL210312P000145002021-03-04 11:59AM EST14.500.030.000.160.00-440231.25%
CCL210312P000150002021-03-05 3:21PM EST15.000.010.000.060.00-115111187.50%
CCL210312P000155002021-03-03 10:16AM EST15.500.030.010.02+0.02+200.00%11362162.50%
CCL210312P000160002021-03-05 12:46PM EST16.000.020.000.020.00-241365143.75%
CCL210312P000165002021-03-04 3:46PM EST16.500.020.010.180.00-11,612192.19%
CCL210312P000170002021-03-05 11:35AM EST17.000.050.000.10+0.01+25.00%386151161.72%
CCL210312P000175002021-03-05 3:16PM EST17.500.040.010.13+0.01+33.33%19269160.94%
CCL210312P000180002021-03-05 3:42PM EST18.000.040.010.040.00-85511128.13%
CCL210312P000185002021-03-05 3:24PM EST18.500.040.010.20-0.03-42.86%312268153.91%
CCL210312P000190002021-03-05 3:29PM EST19.000.060.020.07+0.01+20.00%73411122.66%
CCL210312P000195002021-03-05 3:56PM EST19.500.040.010.23+0.01+33.33%107368138.28%
CCL210312P000200002021-03-05 2:31PM EST20.000.070.030.12-0.03-30.00%460592116.02%
CCL210312P000205002021-03-05 2:58PM EST20.500.090.060.13+0.04+80.00%199407112.50%
CCL210312P000210002021-03-05 3:50PM EST21.000.080.080.09-0.01-11.11%2190100.78%
CCL210312P000215002021-03-05 2:25PM EST21.500.110.100.150.00-182135100.78%
CCL210312P000220002021-03-05 3:59PM EST22.000.140.120.140.00-467092.58%
CCL210312P000225002021-03-05 3:58PM EST22.500.170.160.18-0.01-5.56%95125989.45%
CCL210312P000230002021-03-05 3:58PM EST23.000.210.210.220.00-1,02463485.74%
CCL210312P000235002021-03-05 3:58PM EST23.500.290.270.30+0.02+7.41%1,3941,13183.59%
CCL210312P000240002021-03-05 3:58PM EST24.000.380.360.39+0.05+15.15%4,0801,50481.25%
CCL210312P000245002021-03-05 3:59PM EST24.500.500.470.53+0.07+16.28%2,51966080.27%
CCL210312P000255002021-03-05 3:59PM EST25.500.840.820.85+0.11+15.07%2,9361,32677.54%
CCL210312P000260002021-03-05 3:59PM EST26.001.081.051.08+0.24+28.57%2,071077.15%
CCL210312P000270002021-03-05 3:57PM EST27.001.681.641.70+0.36+27.27%1,100079.10%
CCL210312P000280002021-03-05 3:58PM EST28.002.392.362.41+0.48+25.13%4561,13980.08%
CCL210312P000285002021-03-05 3:26PM EST28.503.052.762.83+0.82+36.77%4237881.84%
CCL210312P000290002021-03-05 3:59PM EST29.003.153.153.30+0.56+21.62%18726683.98%
CCL210312P000300002021-03-05 3:29PM EST30.004.454.054.40+1.15+34.85%5734599.80%
CCL210312P000310002021-03-05 1:36PM EST31.005.604.805.30+1.23+28.15%53691.02%
CCL210312P000315002021-03-04 10:31AM EST31.503.805.106.000.00-15296.88%
CCL210312P000320002021-03-05 1:29PM EST32.006.555.656.25+1.25+23.58%32079.69%
CCL210312P000325002021-03-04 10:21AM EST32.504.905.807.100.00--3284.38%
CCL210312P000330002021-03-04 1:35PM EST33.006.136.557.400.00---97.27%
CCL210312P000340002021-03-04 1:12PM EST34.007.157.058.700.00--24204.59%
CCL210312P000350002021-03-05 1:24PM EST35.009.408.459.35+1.40+17.50%40180.08%
CCL210312P000370002021-03-02 9:55AM EST37.0010.1510.5011.400.00---123.44%
CCL210312P000380002021-03-04 1:12PM EST38.0011.0511.4012.150.00--2182.81%
CCL210312P000390002021-03-02 10:55AM EST39.0011.4512.3013.600.00---139.06%
CCL210312P000420002021-03-04 10:57AM EST42.0014.9513.5518.15+0.95+6.79%7-424.41%