Singapore markets close in 29 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.42-0.01 (-0.05%)
At close: 04:00PM EDT
18.40 -0.02 (-0.11%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000100002024-06-25 9:38AM EDT2024-07-267.300.000.000.00--00.00%
CCL240802C000100002024-07-16 1:09PM EDT2024-08-029.170.000.000.00-3000.00%
CCL240809C000100002024-07-10 9:32AM EDT2024-08-098.140.000.000.00--00.00%
CCL240816C000100002024-07-16 12:58PM EDT2024-08-169.150.000.000.00-200.00%
CCL240920C000100002024-07-16 12:28PM EDT2024-09-209.150.000.000.00-1000.00%
CCL241018C000100002024-07-17 2:52PM EDT2024-10-188.750.000.000.00-100.00%
CCL250117C000100002024-07-22 1:54PM EDT2025-01-179.050.000.000.00-100.00%
CCL250620C000100002024-07-22 9:40AM EDT2025-06-209.070.000.000.00-800.00%
CCL251219C000100002024-07-16 1:36PM EDT2025-12-1910.000.000.000.00-400.00%
CCL260116C000100002024-07-22 10:42AM EDT2026-01-169.700.000.000.00-100.00%
CCL261218C000100002024-07-22 3:45PM EDT2026-12-1810.100.000.000.00-700.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000100002024-06-17 2:30PM EDT2024-07-260.020.000.710.00-3421477.34%
CCL240802P000100002024-06-14 1:37PM EDT2024-08-020.030.000.040.00--40162.50%
CCL240816P000100002024-06-24 10:40AM EDT2024-08-160.060.000.000.00-15050.00%
CCL240920P000100002024-07-16 3:08PM EDT2024-09-200.010.000.000.00-1050.00%
CCL241018P000100002024-07-15 1:46PM EDT2024-10-180.030.000.000.00-10025.00%
CCL250117P000100002024-07-18 2:02PM EDT2025-01-170.120.000.000.00-505025.00%
CCL250620P000100002024-07-19 2:36PM EDT2025-06-200.270.000.000.00-8012.50%
CCL251219P000100002024-07-18 3:03PM EDT2025-12-190.490.000.000.00-2012.50%
CCL260116P000100002024-07-22 9:30AM EDT2026-01-160.510.000.000.00-5012.50%
CCL261218P000100002024-07-18 3:44PM EDT2026-12-180.900.000.000.00-146012.50%