NYSE - Delayed Quote • USD
Carnival Corporation & plc (CCL)
At close: April 24 at 4:00 PM EDT
Pre-Market: 9:15 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00017000 | 4/24/2024 2:07 PM | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 2,295 | 50.00% |
| CCL240503C00017000 | 4/24/2024 7:51 PM | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 2,807 | 25.00% |
| CCL240510C00017000 | 4/24/2024 5:19 PM | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 617 | 12.50% |
| CCL240517C00017000 | 4/24/2024 7:51 PM | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 10,514 | 12.50% |
| CCL240524C00017000 | 4/24/2024 7:47 PM | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 1,326 | 12.50% |
| CCL240531C00017000 | 4/24/2024 5:22 PM | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 312 | 12.50% |
| CCL240719C00017000 | 4/24/2024 7:31 PM | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 16,635 | 6.25% |
| CCL241018C00017000 | 4/24/2024 7:12 PM | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 4,923 | 6.25% |
| CCL250620C00017000 | 4/24/2024 6:44 PM | 2025-06-20 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3,945 | 3.13% |
| CCL251219C00017000 | 4/23/2024 7:56 PM | 2025-12-19 | 3.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 3,551 | 3.13% |
| CCL260116C00017000 | 4/23/2024 4:27 PM | 2026-01-16 | 3.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 2,253 | 3.13% |
| CCL261218C00017000 | 4/24/2024 1:48 PM | 2026-12-18 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 872 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00017000 | 4/24/2024 6:18 PM | 2024-04-26 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 8 | 0.00% |
| CCL240503P00017000 | 4/24/2024 6:21 PM | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| CCL240510P00017000 | 4/22/2024 6:38 PM | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 31 | 0.00% |
| CCL240517P00017000 | 4/24/2024 7:41 PM | 2024-05-17 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 3,475 | 0.00% |
| CCL240524P00017000 | 4/24/2024 6:22 PM | 2024-05-24 | 2.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| CCL240531P00017000 | 4/23/2024 3:24 PM | 2024-05-31 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 69 | 0.00% |
| CCL240719P00017000 | 4/24/2024 7:20 PM | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 5,126 | 0.00% |
| CCL241018P00017000 | 4/23/2024 1:35 PM | 2024-10-18 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4,760 | 0.00% |
| CCL250620P00017000 | 4/23/2024 6:57 PM | 2025-06-20 | 3.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,101 | 0.00% |
| CCL251219P00017000 | 4/19/2024 5:44 PM | 2025-12-19 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 2,418 | 0.00% |
| CCL260116P00017000 | 4/24/2024 7:38 PM | 2026-01-16 | 4.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,783 | 0.00% |
| CCL261218P00017000 | 4/22/2024 4:09 PM | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 339 | 0.00% |
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
6.75
+0.39%
MMYT MakeMyTrip Limited
65.54
+0.52%
TNL Travel + Leisure Co.
46.24
+0.39%