Singapore markets open in 5 hours 36 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.24+0.82 (+4.42%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000140002024-07-19 1:05PM EDT2024-07-264.365.205.450.00-12196.88%
CCL240802C000140002024-07-19 3:43PM EDT2024-08-024.455.255.400.00-2173118.75%
CCL240809C000140002024-07-18 2:18PM EDT2024-08-094.455.105.400.00-1267.19%
CCL240816C000140002024-07-16 2:00PM EDT2024-08-165.055.306.200.00-737129.30%
CCL240823C000140002024-07-23 1:15PM EDT2024-08-235.515.307.30+0.96+21.10%100121154.30%
CCL240920C000140002024-07-23 2:46PM EDT2024-09-205.505.255.55+0.65+13.40%67658.79%
CCL241018C000140002024-07-23 1:36PM EDT2024-10-185.665.605.65+0.86+17.92%83,00462.50%
CCL250117C000140002024-07-23 9:42AM EDT2025-01-175.806.006.15+0.47+8.82%1058.69%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000140002024-07-22 9:35AM EDT2024-07-260.010.000.010.00-59876125.00%
CCL240802P000140002024-07-23 10:04AM EDT2024-08-020.010.000.030.00-2238585.94%
CCL240809P000140002024-07-23 11:25AM EDT2024-08-090.010.010.04-0.02-66.67%122072.66%
CCL240816P000140002024-07-22 10:50AM EDT2024-08-160.030.010.140.00-2033,11075.78%
CCL240823P000140002024-07-23 1:59PM EDT2024-08-230.020.010.03-0.02-50.00%23653.13%
CCL240830P000140002024-07-17 12:23PM EDT2024-08-300.040.010.120.00--3058.98%
CCL240920P000140002024-07-19 3:21PM EDT2024-09-200.100.040.170.00-514852.73%
CCL241018P000140002024-07-23 10:51AM EDT2024-10-180.130.110.14-0.04-23.53%3214,97346.48%
CCL250117P000140002024-07-23 1:02PM EDT2025-01-170.410.390.42-0.06-12.77%28044.97%