NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 4/12/2024 2:05 PM | 10 | 5.15 | 5.05 | 5.25 | 0.55 | 11.96% | 1 | 6 | 198.44% |
| CCL240503C00011500 | 4/26/2024 3:07 PM | 11.5 | 3.51 | 3.55 | 3.70 | 0.46 | 15.08% | 2 | 6 | 128.13% |
| CCL240503C00012000 | 4/26/2024 2:27 PM | 12 | 3.10 | 3.05 | 3.20 | 1.07 | 52.71% | 37 | 2 | 111.72% |
| CCL240503C00012500 | 4/25/2024 2:41 PM | 12.5 | 2.42 | 2.44 | 2.69 | 0.00 | 0.00% | 10 | 18 | 118.75% |
| CCL240503C00013000 | 4/26/2024 6:25 PM | 13 | 2.00 | 1.96 | 2.18 | -0.17 | -7.83% | 6 | 30 | 97.27% |
| CCL240503C00013500 | 4/26/2024 3:25 PM | 13.5 | 1.52 | 1.58 | 1.76 | -0.19 | -11.11% | 4 | 42 | 76.56% |
| CCL240503C00014000 | 4/26/2024 7:48 PM | 14 | 1.10 | 1.02 | 1.17 | -0.14 | -11.29% | 509 | 721 | 57.81% |
| CCL240503C00014500 | 4/26/2024 7:01 PM | 14.5 | 0.69 | 0.64 | 0.75 | -0.12 | -14.81% | 161 | 1,841 | 51.95% |
| CCL240503C00015000 | 4/26/2024 7:59 PM | 15 | 0.40 | 0.39 | 0.42 | -0.09 | -18.37% | 1,835 | 5,458 | 49.22% |
| CCL240503C00015500 | 4/26/2024 8:00 PM | 15.5 | 0.19 | 0.18 | 0.19 | -0.06 | -24.00% | 2,584 | 2,946 | 46.29% |
| CCL240503C00016000 | 4/26/2024 7:59 PM | 16 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 869 | 3,202 | 46.88% |
| CCL240503C00016500 | 4/26/2024 7:12 PM | 16.5 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 45 | 10,062 | 53.91% |
| CCL240503C00017000 | 4/26/2024 7:28 PM | 17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 283 | 3,085 | 51.56% |
| CCL240503C00017500 | 4/26/2024 7:22 PM | 17.5 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 14 | 1,711 | 70.31% |
| CCL240503C00018000 | 4/26/2024 4:13 PM | 18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 444 | 59.38% |
| CCL240503C00018500 | 4/16/2024 7:23 PM | 18.5 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 216 | 115.63% |
| CCL240503C00019000 | 4/22/2024 1:50 PM | 19 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 144 | 96.88% |
| CCL240503C00019500 | 4/25/2024 1:53 PM | 19.5 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 10 | 179 | 162.11% |
| CCL240503C00020000 | 4/16/2024 1:39 PM | 20 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 263 | 104.69% |
| CCL240503C00020500 | 4/4/2024 5:42 PM | 20.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 120 | 224 | 112.50% |
| CCL240503C00021000 | 4/4/2024 1:30 PM | 21 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 19 | 112.50% |
| CCL240503C00021500 | 3/28/2024 3:27 PM | 21.5 | 0.04 | 0.00 | 0.37 | 0.00 | 0.00% | 110 | 213 | 203.13% |
| CCL240503C00022000 | 4/1/2024 2:15 PM | 22 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 241 | 125.00% |
| CCL240503C00023000 | 4/26/2024 1:30 PM | 23 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 5 | 1 | 137.50% |
| CCL240503C00024000 | 3/26/2024 7:10 PM | 24 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 4 | 150.00% |
| CCL240503C00025000 | 3/26/2024 7:56 PM | 25 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 115 | 162.50% |
| 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 | 0.05 | 0.00 | 0.00% | 29 | 42 | 115.63% |
| CCL240503P00012000 | 4/26/2024 6:00 PM | 12 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 146 | 95.31% |
| CCL240503P00012500 | 4/24/2024 6:49 PM | 12.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 1,178 | 87.50% |
| CCL240503P00013000 | 4/26/2024 7:47 PM | 13 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 427 | 350 | 62.50% |
| CCL240503P00013500 | 4/26/2024 7:02 PM | 13.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 355 | 383 | 52.34% |
| CCL240503P00014000 | 4/26/2024 7:59 PM | 14 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 207 | 1,765 | 48.44% |
| CCL240503P00014500 | 4/26/2024 7:55 PM | 14.5 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 1,269 | 934 | 44.14% |
| CCL240503P00015000 | 4/26/2024 7:58 PM | 15 | 0.28 | 0.28 | 0.29 | -0.03 | -9.68% | 1,416 | 3,117 | 42.58% |
| CCL240503P00015500 | 4/26/2024 7:51 PM | 15.5 | 0.57 | 0.56 | 0.78 | 0.00 | 0.00% | 135 | 559 | 54.69% |
| CCL240503P00016000 | 4/26/2024 7:59 PM | 16 | 0.97 | 0.95 | 1.11 | 0.03 | 3.19% | 113 | 709 | 52.73% |
| CCL240503P00016500 | 4/24/2024 7:05 PM | 16.5 | 1.64 | 1.40 | 1.46 | 0.00 | 0.00% | 1 | 132 | 50.78% |
| CCL240503P00017000 | 4/26/2024 7:04 PM | 17 | 1.95 | 1.79 | 2.53 | -0.10 | -4.88% | 10 | 20 | 108.59% |
| CCL240503P00017500 | 4/16/2024 2:01 PM | 17.5 | 3.62 | 2.36 | 2.46 | 0.00 | 0.00% | 12 | 0 | 75.00% |
| CCL240503P00018000 | 4/25/2024 3:05 PM | 18 | 3.25 | 2.67 | 3.75 | 0.00 | 0.00% | 1 | 1 | 147.27% |
| CCL240503P00019000 | 3/28/2024 1:32 PM | 19 | 2.21 | 3.85 | 4.35 | 0.00 | 0.00% | 1 | 0 | 149.61% |
| CCL240503P00019500 | 4/1/2024 1:34 PM | 19.5 | 3.08 | 4.35 | 4.70 | 0.00 | 0.00% | - | 0 | 139.84% |
| CCL240503P00022000 | 4/4/2024 5:09 PM | 22 | 6.40 | 6.85 | 6.95 | 0.00 | 0.00% | 2 | 0 | 148.44% |
| CCL240503P00024000 | 4/12/2024 2:39 PM | 24 | 9.50 | 8.85 | 8.95 | 0.00 | 0.00% | 1 | 0 | 175.00% |
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
6.75
+0.66%
TRPCF Trip.com Group Limited
50.31
+1.01%
MMYT MakeMyTrip Limited
67.47
-0.07%