Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Carnival Corporation & plc (CCL)

Compare
19.87
-0.91
(-4.38%)
At close: March 28 at 4:00:02 PM EDT
19.27
-0.60
(-3.02%)
Pre-Market: 7:00:32 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCL250404C00011000 3/28/2025 10:56 AM 11 8.95 0.00 0.00 0.00 0.00% 1 0 0.00%
CCL250404C00012000 3/24/2025 12:25 PM 12 9.45 0.00 0.00 0.00 0.00% 5 0 0.00%
CCL250404C00013000 3/28/2025 12:16 PM 13 6.95 0.00 0.00 0.00 0.00% 8 0 0.00%
CCL250404C00014000 3/28/2025 10:56 AM 14 5.95 0.00 0.00 0.00 0.00% 17 0 0.00%
CCL250404C00015000 3/25/2025 9:33 AM 15 6.60 0.00 0.00 0.00 0.00% 1 3 0.00%
CCL250404C00015500 3/28/2025 1:37 PM 15.5 4.20 0.00 0.00 0.00 0.00% 2 13 0.00%
CCL250404C00016000 3/28/2025 3:53 PM 16 3.83 0.00 0.00 0.00 0.00% 5 0 0.00%
CCL250404C00016500 3/27/2025 11:34 AM 16.5 4.35 0.00 0.00 0.00 0.00% 1 7 0.00%
CCL250404C00017000 3/28/2025 11:22 AM 17 3.04 0.00 0.00 0.00 0.00% 30 24 0.00%
CCL250404C00017500 3/28/2025 11:40 AM 17.5 2.64 0.00 0.00 0.00 0.00% 3 0 0.00%
CCL250404C00018000 3/28/2025 3:35 PM 18 1.87 0.00 0.00 0.00 0.00% 6 0 0.00%
CCL250404C00018500 3/28/2025 3:57 PM 18.5 1.52 0.00 0.00 0.00 0.00% 2 8 0.00%
CCL250404C00019000 3/28/2025 3:59 PM 19 1.15 0.00 0.00 0.00 0.00% 16 0 0.00%
CCL250404C00019500 3/28/2025 3:57 PM 19.5 0.79 0.00 0.00 0.00 0.00% 428 0 0.00%
CCL250404C00020000 3/28/2025 3:56 PM 20 0.54 0.00 0.00 0.00 0.00% 994 1,056 1.56%
CCL250404C00020500 3/28/2025 3:54 PM 20.5 0.31 0.00 0.00 0.00 0.00% 2,227 2,133 6.25%
CCL250404C00021000 3/28/2025 3:48 PM 21 0.19 0.00 0.00 0.00 0.00% 370 0 12.50%
CCL250404C00021500 3/28/2025 3:56 PM 21.5 0.09 0.00 0.00 0.00 0.00% 1,036 0 25.00%
CCL250404C00022000 3/28/2025 3:47 PM 22 0.06 0.00 0.00 0.00 0.00% 152 0 25.00%
CCL250404C00022500 3/28/2025 3:58 PM 22.5 0.04 0.00 0.00 0.00 0.00% 85 473 25.00%
CCL250404C00023000 3/28/2025 3:59 PM 23 0.03 0.00 0.00 0.00 0.00% 59 2,348 25.00%
CCL250404C00023500 3/28/2025 10:48 AM 23.5 0.01 0.00 0.00 0.00 0.00% 60 1,201 50.00%
CCL250404C00024000 3/28/2025 11:01 AM 24 0.01 0.00 0.00 0.00 0.00% 44 0 50.00%
CCL250404C00024500 3/27/2025 10:29 AM 24.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
CCL250404C00025000 3/27/2025 9:30 AM 25 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
CCL250404C00025500 3/27/2025 12:03 PM 25.5 0.02 0.00 0.00 0.00 0.00% 7 0 50.00%
CCL250404C00026000 3/28/2025 3:49 PM 26 0.03 0.00 0.00 0.00 0.00% 1 2,038 50.00%
CCL250404C00026500 3/28/2025 3:50 PM 26.5 0.02 0.00 0.00 0.00 0.00% 1 284 50.00%
CCL250404C00027000 3/26/2025 9:41 AM 27 0.06 0.00 0.00 0.00 0.00% 12 0 50.00%
CCL250404C00027500 3/17/2025 9:30 AM 27.5 0.05 0.00 0.00 0.00 0.00% 4 0 50.00%
CCL250404C00028000 3/26/2025 9:41 AM 28 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
CCL250404C00028500 3/5/2025 9:57 AM 28.5 0.10 0.00 0.00 0.00 0.00% 11 32 50.00%
CCL250404C00029000 3/17/2025 9:53 AM 29 0.03 0.00 0.00 0.00 0.00% 4 0 50.00%
CCL250404C00030000 3/20/2025 11:52 AM 30 0.08 0.00 0.00 0.00 0.00% 5 0 50.00%
CCL250404C00030500 3/4/2025 9:48 AM 30.5 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
CCL250404C00031000 2/14/2025 9:30 AM 31 0.43 0.00 1.27 0.00 0.00% - 6 338.28%
CCL250404C00032000 2/18/2025 11:11 AM 32 0.26 0.00 0.50 0.00 0.00% - 10 275.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CCL250404P00011000 3/18/2025 3:11 PM 11 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
CCL250404P00013000 3/21/2025 12:52 PM 13 0.01 0.00 0.00 0.00 0.00% 7 7 50.00%
CCL250404P00014000 3/28/2025 11:26 AM 14 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
CCL250404P00015000 3/24/2025 2:22 PM 15 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
CCL250404P00015500 3/28/2025 2:16 PM 15.5 0.02 0.00 0.00 0.00 0.00% 35 0 50.00%
CCL250404P00016000 3/25/2025 11:45 AM 16 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
CCL250404P00016500 3/21/2025 10:53 AM 16.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
CCL250404P00017000 3/28/2025 11:00 AM 17 0.03 0.00 0.00 0.00 0.00% 10 0 25.00%
CCL250404P00017500 3/28/2025 3:34 PM 17.5 0.05 0.00 0.00 0.00 0.00% 6 201 25.00%
CCL250404P00018000 3/28/2025 3:57 PM 18 0.10 0.00 0.00 0.00 0.00% 135 0 25.00%
CCL250404P00018500 3/28/2025 3:47 PM 18.5 0.17 0.00 0.00 0.00 0.00% 161 0 12.50%
CCL250404P00019000 3/28/2025 3:56 PM 19 0.29 0.00 0.00 0.00 0.00% 1,342 1,407 12.50%
CCL250404P00019500 3/28/2025 3:59 PM 19.5 0.44 0.00 0.00 0.00 0.00% 334 0 6.25%
CCL250404P00020000 3/28/2025 3:46 PM 20 0.70 0.00 0.00 0.00 0.00% 1,243 0 0.00%
CCL250404P00020500 3/28/2025 3:40 PM 20.5 1.00 0.00 0.00 0.00 0.00% 1,008 0 0.00%
CCL250404P00021000 3/28/2025 3:59 PM 21 1.32 0.00 0.00 0.00 0.00% 352 0 0.00%
CCL250404P00021500 3/28/2025 3:09 PM 21.5 1.71 0.00 0.00 0.00 0.00% 102 0 0.00%
CCL250404P00022000 3/28/2025 3:48 PM 22 2.28 0.00 0.00 0.00 0.00% 19 0 0.00%
CCL250404P00022500 3/28/2025 3:49 PM 22.5 2.68 0.00 0.00 0.00 0.00% 9 0 0.00%
CCL250404P00023000 3/28/2025 3:28 PM 23 3.18 0.00 0.00 0.00 0.00% 1 43 0.00%
CCL250404P00023500 3/28/2025 1:45 PM 23.5 3.75 0.00 0.00 0.00 0.00% 5 0 0.00%
CCL250404P00024000 3/28/2025 3:54 PM 24 4.15 0.00 0.00 0.00 0.00% 3 240 0.00%
CCL250404P00024500 3/21/2025 9:56 AM 24.5 4.35 0.00 0.00 0.00 0.00% 5 0 0.00%
CCL250404P00025000 3/26/2025 9:43 AM 25 3.80 0.00 0.00 0.00 0.00% 20 0 0.00%
CCL250404P00025500 3/27/2025 3:08 PM 25.5 4.65 0.00 0.00 0.00 0.00% 222 0 0.00%
CCL250404P00026000 3/26/2025 11:03 AM 26 4.89 0.00 0.00 0.00 0.00% 7 0 0.00%
CCL250404P00026500 3/26/2025 1:39 PM 26.5 5.70 0.00 0.00 0.00 0.00% 5 0 0.00%
CCL250404P00027000 3/21/2025 10:53 AM 27 6.10 0.00 0.00 0.00 0.00% 7 0 0.00%
CCL250404P00027500 3/20/2025 3:01 PM 27.5 6.20 0.00 0.00 0.00 0.00% 50 0 0.00%
CCL250404P00028000 3/28/2025 2:40 PM 28 8.15 0.00 0.00 0.00 0.00% 6 0 0.00%
CCL250404P00028500 3/19/2025 10:01 AM 28.5 7.75 0.00 0.00 0.00 0.00% 11 0 0.00%
CCL250404P00029000 3/19/2025 10:51 AM 29 8.20 0.00 0.00 0.00 0.00% - 5 0.00%
CCL250404P00029500 3/19/2025 10:51 AM 29.5 8.70 0.00 0.00 0.00 0.00% - 0 0.00%
CCL250404P00030000 3/19/2025 9:44 AM 30 9.55 0.00 0.00 0.00 0.00% 14 0 0.00%
CCL250404P00030500 3/19/2025 10:07 AM 30.5 9.65 0.00 0.00 0.00 0.00% - 0 0.00%
CCL250404P00031000 3/19/2025 10:51 AM 31 10.20 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NCLH Norwegian Cruise Line Holdings Ltd.
19.15
-3.72%
 
RCL Royal Caribbean Cruises Ltd.
207.58
-4.45%
 
ABNB Airbnb, Inc.
120.69
-3.95%
 
CUK Carnival Corporation & plc
17.91
-4.12%
 
BKNG Booking Holdings Inc.
4,634.24
-2.49%
 
VIK Viking Holdings Ltd
39.34
-4.63%
 
EXPE Expedia Group, Inc.
168.10
-0.57%
 
TRIP Tripadvisor, Inc.
14.09
-4.05%
 
TCOM Trip.com Group Limited
62.68
-3.84%
 
CCL.L Carnival Corporation & plc
1,338.47
-3.25%