Singapore markets open in 4 hours 32 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23+0.11 (+0.61%)
At close: 04:00PM EDT
18.21 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000160002024-07-12 3:35PM EDT2024-07-192.102.182.34-0.05-2.33%14328,37962.50%
CCL240726C000160002024-07-12 3:49PM EDT2024-07-262.292.092.42+0.29+14.50%1669369.73%
CCL240802C000160002024-07-12 2:25PM EDT2024-08-022.462.282.48+0.48+24.24%741551.95%
CCL240809C000160002024-07-08 12:54PM EDT2024-08-092.502.242.550.00-91358.89%
CCL240816C000160002024-07-12 2:25PM EDT2024-08-162.542.222.54+0.43+20.38%1636851.76%
CCL240920C000160002024-07-12 12:10PM EDT2024-09-202.852.602.97+0.60+26.67%179754.64%
CCL241018C000160002024-07-12 3:45PM EDT2024-10-182.992.913.05+0.11+3.82%178,30048.73%
CCL250117C000160002024-07-12 12:21PM EDT2025-01-173.803.604.55+0.35+10.14%6097358.06%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000160002024-07-12 3:50PM EDT2024-07-190.030.010.040.00-2357,43160.16%
CCL240726P000160002024-07-12 1:01PM EDT2024-07-260.030.030.04-0.05-62.50%639245.31%
CCL240802P000160002024-07-11 3:54PM EDT2024-08-020.070.060.08-0.04-36.36%1037343.16%
CCL240809P000160002024-07-11 11:14AM EDT2024-08-090.180.080.110.00-1,5021,50440.63%
CCL240816P000160002024-07-12 3:49PM EDT2024-08-160.130.120.13-0.05-27.78%963,67138.09%
CCL240920P000160002024-07-12 3:48PM EDT2024-09-200.310.300.32-0.05-13.89%9757,68536.82%
CCL241018P000160002024-07-12 1:23PM EDT2024-10-180.490.520.56-0.14-22.22%177,14639.94%
CCL250117P000160002024-07-12 2:03PM EDT2025-01-171.000.941.06-0.15-13.04%135,34940.58%