NYSE - Nasdaq Real Time Price USD
Carnival Corporation & plc (CCL)
23.39
+0.39
+(1.70%)
At close: May 16 at 4:00:02 PM EDT
23.03
-0.36
(-1.54%)
After hours: May 16 at 7:59:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250523C00013500 | 4/25/2025 11:11 AM | 13.5 | 5.45 | 9.60 | 10.30 | 0.00 | 0.00% | 2 | 2 | 210.94% |
| CCL250523C00014000 | 4/7/2025 1:50 PM | 14 | 3.50 | 6.05 | 6.50 | 0.00 | 0.00% | - | 10 | 0.00% |
| CCL250523C00015000 | 5/1/2025 11:06 AM | 15 | 3.85 | 8.30 | 8.85 | 0.00 | 0.00% | - | 1 | 220.70% |
| CCL250523C00015500 | 5/1/2025 11:10 AM | 15.5 | 3.15 | 7.70 | 8.85 | 0.00 | 0.00% | 1 | 2 | 251.95% |
| CCL250523C00016000 | 5/12/2025 12:30 PM | 16 | 6.10 | 7.05 | 7.85 | 0.00 | 0.00% | 2 | 4 | 153.13% |
| CCL250523C00016500 | 5/12/2025 1:59 PM | 16.5 | 5.65 | 6.60 | 7.30 | 0.00 | 0.00% | 11 | 6 | 142.19% |
| CCL250523C00017000 | 5/13/2025 1:55 PM | 17 | 5.55 | 6.10 | 6.80 | 0.00 | 0.00% | 1 | 50 | 132.03% |
| CCL250523C00017500 | 5/15/2025 1:57 PM | 17.5 | 5.63 | 5.70 | 6.05 | 0.03 | 0.54% | 1 | 293 | 151.17% |
| CCL250523C00018000 | 5/13/2025 3:51 PM | 18 | 5.36 | 5.30 | 5.50 | 0.57 | 11.90% | 15 | 80 | 84.38% |
| CCL250523C00018500 | 5/12/2025 2:02 PM | 18.5 | 3.68 | 4.80 | 5.20 | 0.00 | 0.00% | 21 | 75 | 116.80% |
| CCL250523C00019000 | 5/16/2025 1:18 PM | 19 | 4.42 | 4.35 | 4.55 | 0.32 | 7.80% | 24 | 199 | 92.97% |
| CCL250523C00019500 | 5/15/2025 2:29 PM | 19.5 | 3.80 | 3.70 | 4.25 | 0.25 | 7.04% | 9 | 112 | 89.84% |
| CCL250523C00020000 | 5/16/2025 3:47 PM | 20 | 3.44 | 3.30 | 3.50 | 0.39 | 12.79% | 45 | 458 | 53.13% |
| CCL250523C00020500 | 5/16/2025 3:41 PM | 20.5 | 2.99 | 2.75 | 3.10 | 0.45 | 17.72% | 25 | 223 | 57.03% |
| CCL250523C00021000 | 5/16/2025 3:53 PM | 21 | 2.45 | 2.30 | 2.54 | 0.40 | 19.51% | 68 | 318 | 70.90% |
| CCL250523C00021500 | 5/16/2025 3:23 PM | 21.5 | 1.98 | 1.88 | 2.15 | 0.47 | 31.13% | 19 | 414 | 56.25% |
| CCL250523C00022000 | 5/16/2025 3:54 PM | 22 | 1.55 | 1.43 | 1.56 | 0.34 | 28.10% | 160 | 710 | 50.98% |
| CCL250523C00022500 | 5/16/2025 3:48 PM | 22.5 | 1.07 | 1.06 | 1.10 | 0.20 | 22.99% | 86 | 520 | 42.77% |
| CCL250523C00023000 | 5/16/2025 3:59 PM | 23 | 0.73 | 0.69 | 0.74 | 0.20 | 37.74% | 653 | 1,058 | 40.72% |
| CCL250523C00023500 | 5/16/2025 3:59 PM | 23.5 | 0.43 | 0.43 | 0.45 | 0.10 | 30.30% | 1,597 | 628 | 38.87% |
| CCL250523C00024000 | 5/16/2025 3:57 PM | 24 | 0.27 | 0.23 | 0.26 | 0.09 | 50.00% | 554 | 263 | 38.87% |
| CCL250523C00026000 | 5/16/2025 2:29 PM | 26 | 0.04 | 0.00 | 0.03 | 0.01 | 33.33% | 45 | 73 | 45.31% |
| CCL250523C00035000 | 4/17/2025 3:01 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1 | 109.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250523P00012500 | 4/22/2025 11:40 AM | 12.5 | 0.09 | 0.00 | 0.97 | 0.00 | 0.00% | - | 1 | 376.17% |
| CCL250523P00013000 | 4/21/2025 10:38 AM | 13 | 0.14 | 0.00 | 0.53 | 0.00 | 0.00% | - | 5 | 303.13% |
| CCL250523P00013500 | 4/30/2025 1:14 PM | 13.5 | 0.06 | 0.00 | 0.54 | 0.00 | 0.00% | 4 | 7 | 288.28% |
| CCL250523P00014000 | 5/5/2025 10:20 AM | 14 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 8 | 528 | 318.75% |
| CCL250523P00015000 | 5/1/2025 9:50 AM | 15 | 0.10 | 0.00 | 0.44 | 0.00 | 0.00% | 100 | 104 | 230.08% |
| CCL250523P00015500 | 5/13/2025 12:38 PM | 15.5 | 0.03 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 53 | 289.84% |
| CCL250523P00016000 | 5/14/2025 9:56 AM | 16 | 0.01 | 0.00 | 1.01 | 0.00 | 0.00% | 7 | 335 | 258.01% |
| CCL250523P00016500 | 5/13/2025 2:44 PM | 16.5 | 0.03 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 385 | 225.78% |
| CCL250523P00017000 | 5/12/2025 3:42 PM | 17 | 0.01 | 0.00 | 0.83 | 0.00 | 0.00% | 11 | 73 | 212.89% |
| CCL250523P00017500 | 5/13/2025 2:47 PM | 17.5 | 0.06 | 0.00 | 1.03 | 0.00 | 0.00% | 1 | 107 | 213.67% |
| CCL250523P00018000 | 5/15/2025 1:14 PM | 18 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 1,178 | 125.00% |
| CCL250523P00018500 | 5/16/2025 2:45 PM | 18.5 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 10 | 140 | 84.38% |
| CCL250523P00019000 | 5/12/2025 2:18 PM | 19 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 99 | 148 | 103.91% |
| CCL250523P00019500 | 5/16/2025 9:41 AM | 19.5 | 0.02 | 0.00 | 0.14 | 0.01 | 100.00% | 5 | 203 | 85.94% |
| CCL250523P00020000 | 5/16/2025 3:55 PM | 20 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 55 | 648 | 53.13% |
| CCL250523P00020500 | 5/16/2025 3:58 PM | 20.5 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 26 | 53 | 55.47% |
| CCL250523P00021000 | 5/16/2025 10:44 AM | 21 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 3 | 325 | 52.73% |
| CCL250523P00021500 | 5/16/2025 3:49 PM | 21.5 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 137 | 832 | 43.75% |
| CCL250523P00022000 | 5/16/2025 3:59 PM | 22 | 0.09 | 0.07 | 0.09 | -0.10 | -52.63% | 231 | 1,354 | 40.63% |
| CCL250523P00022500 | 5/16/2025 3:58 PM | 22.5 | 0.14 | 0.14 | 0.17 | -0.21 | -60.00% | 154 | 347 | 38.87% |
| CCL250523P00023000 | 5/16/2025 3:59 PM | 23 | 0.29 | 0.29 | 0.30 | -0.23 | -44.23% | 324 | 480 | 36.72% |
| CCL250523P00023500 | 5/16/2025 3:57 PM | 23.5 | 0.51 | 0.51 | 0.53 | -0.31 | -37.80% | 353 | 80 | 36.52% |
| CCL250523P00024000 | 5/16/2025 3:25 PM | 24 | 0.80 | 0.81 | 0.85 | -0.31 | -27.93% | 24 | 108 | 37.11% |
| CCL250523P00024500 | 5/9/2025 11:45 AM | 24.5 | 4.35 | 0.98 | 1.37 | 0.00 | 0.00% | - | 8 | 50.98% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.27
+0.94%
RCL Royal Caribbean Cruises Ltd.
255.42
+2.12%
ABNB Airbnb, Inc.
138.00
+0.88%
EXPE Expedia Group, Inc.
166.66
+0.27%
CUK Carnival Corporation & plc
21.12
+1.69%
BKNG Booking Holdings Inc.
5,317.07
+1.51%
VIK Viking Holdings Ltd
48.23
+4.39%
TRIP Tripadvisor, Inc.
15.30
+0.92%
CCL.L Carnival Corporation & plc
1,583.50
+1.87%
TUI1.DE TUI AG
6.79
-0.21%