NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: 4:00 PM EDT
After hours: 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00015000 | 4/24/2024 7:59 PM | 2024-04-26 | 0.25 | 0.23 | 0.25 | 0.07 | 38.89% | 8,219 | 10,435 | 45.31% |
| CCL240503C00015000 | 4/24/2024 7:59 PM | 2024-05-03 | 0.43 | 0.42 | 0.45 | 0.08 | 22.86% | 1,524 | 4,756 | 44.92% |
| CCL240510C00015000 | 4/24/2024 7:58 PM | 2024-05-10 | 0.56 | 0.54 | 0.57 | 0.09 | 19.15% | 94 | 699 | 43.75% |
| CCL240517C00015000 | 4/24/2024 7:57 PM | 2024-05-17 | 0.65 | 0.65 | 0.67 | 0.07 | 12.07% | 1,114 | 25,567 | 43.36% |
| CCL240524C00015000 | 4/24/2024 6:49 PM | 2024-05-24 | 0.69 | 0.73 | 0.77 | 0.04 | 6.15% | 244 | 592 | 43.85% |
| CCL240531C00015000 | 4/24/2024 3:39 PM | 2024-05-31 | 0.76 | 0.78 | 1.04 | -0.02 | -2.56% | 17 | 226 | 53.61% |
| CCL240621C00015000 | 4/24/2024 7:49 PM | 2024-06-21 | 1.07 | 1.06 | 1.08 | 0.11 | 11.46% | 850 | 26,324 | 44.73% |
| CCL240719C00015000 | 4/24/2024 7:25 PM | 2024-07-19 | 1.35 | 1.33 | 1.36 | 0.10 | 8.00% | 251 | 4,807 | 46.48% |
| CCL241018C00015000 | 4/24/2024 7:56 PM | 2024-10-18 | 2.03 | 2.01 | 2.06 | 0.07 | 3.57% | 33 | 7,783 | 49.41% |
| CCL250117C00015000 | 4/24/2024 7:58 PM | 2025-01-17 | 2.58 | 2.47 | 2.61 | 0.07 | 2.79% | 75 | 12,187 | 51.07% |
| CCL250620C00015000 | 4/24/2024 7:42 PM | 2025-06-20 | 3.20 | 3.15 | 3.30 | 0.00 | 0.00% | 7 | 2,234 | 50.59% |
| CCL251219C00015000 | 4/24/2024 7:51 PM | 2025-12-19 | 3.91 | 3.85 | 4.00 | 0.07 | 1.82% | 13 | 3,561 | 51.81% |
| CCL260116C00015000 | 4/24/2024 1:33 PM | 2026-01-16 | 3.95 | 3.95 | 4.10 | 0.00 | 0.00% | 1 | 5,444 | 51.98% |
| CCL261218C00015000 | 4/24/2024 7:55 PM | 2026-12-18 | 5.00 | 4.85 | 5.50 | 0.15 | 3.09% | 33 | 1,256 | 54.76% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00015000 | 4/24/2024 7:59 PM | 2024-04-26 | 0.21 | 0.21 | 0.22 | -0.16 | -43.24% | 7,050 | 1,421 | 41.41% |
| CCL240503P00015000 | 4/24/2024 7:59 PM | 2024-05-03 | 0.40 | 0.38 | 0.41 | -0.13 | -24.53% | 126 | 2,796 | 41.80% |
| CCL240510P00015000 | 4/24/2024 6:59 PM | 2024-05-10 | 0.50 | 0.46 | 0.51 | -0.06 | -10.71% | 35 | 448 | 39.84% |
| CCL240517P00015000 | 4/24/2024 7:49 PM | 2024-05-17 | 0.59 | 0.58 | 0.60 | -0.13 | -18.06% | 275 | 18,364 | 39.45% |
| CCL240524P00015000 | 4/24/2024 4:48 PM | 2024-05-24 | 0.74 | 0.64 | 0.69 | 0.02 | 2.78% | 28 | 350 | 39.84% |
| CCL240531P00015000 | 4/24/2024 7:46 PM | 2024-05-31 | 0.70 | 0.61 | 0.93 | -0.09 | -11.39% | 21 | 69 | 48.44% |
| CCL240621P00015000 | 4/24/2024 7:42 PM | 2024-06-21 | 0.92 | 0.91 | 0.93 | -0.05 | -5.15% | 302 | 28,836 | 38.87% |
| CCL240719P00015000 | 4/24/2024 7:31 PM | 2024-07-19 | 1.18 | 1.12 | 1.15 | -0.03 | -2.48% | 167 | 18,527 | 39.60% |
| CCL241018P00015000 | 4/24/2024 7:37 PM | 2024-10-18 | 1.66 | 1.61 | 1.65 | -0.03 | -1.78% | 52 | 12,559 | 39.75% |
| CCL250117P00015000 | 4/24/2024 5:02 PM | 2025-01-17 | 2.03 | 1.97 | 2.01 | -0.01 | -0.49% | 126 | 35,015 | 39.40% |
| CCL250620P00015000 | 4/23/2024 4:14 PM | 2025-06-20 | 2.53 | 2.39 | 2.46 | 0.00 | 0.00% | 60 | 5,841 | 38.53% |
| CCL251219P00015000 | 4/23/2024 1:59 PM | 2025-12-19 | 3.04 | 2.81 | 2.88 | 0.00 | 0.00% | 2 | 6,839 | 37.82% |
| CCL260116P00015000 | 4/24/2024 6:35 PM | 2026-01-16 | 2.94 | 2.87 | 2.92 | -0.41 | -12.24% | 1 | 10,515 | 37.50% |
| CCL261218P00015000 | 4/24/2024 5:02 PM | 2026-12-18 | 3.65 | 3.45 | 3.70 | 0.00 | 0.00% | 4 | 4,905 | 38.65% |
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%