Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.07+0.65 (+3.53%)
At close: 04:00PM EDT
19.00 -0.07 (-0.37%)
Pre-market: 06:41AM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000250002024-07-23 3:39PM EDT2024-07-260.010.000.000.00-10050.00%
CCL240802C000250002024-07-23 3:39PM EDT2024-08-020.030.000.000.00-10050.00%
CCL240816C000250002024-07-23 3:58PM EDT2024-08-160.020.000.000.00-55025.00%
CCL240830C000250002024-07-17 3:01PM EDT2024-08-300.050.000.000.00--025.00%
CCL240920C000250002024-07-23 3:17PM EDT2024-09-200.100.000.000.00-341012.50%
CCL241018C000250002024-07-23 3:42PM EDT2024-10-180.240.000.000.00-662012.50%
CCL250117C000250002024-07-23 3:59PM EDT2025-01-170.750.000.000.00-548012.50%
CCL250620C000250002024-07-23 1:40PM EDT2025-06-201.500.000.000.00-13406.25%
CCL251219C000250002024-07-23 1:08PM EDT2025-12-192.320.000.000.00-1506.25%
CCL260116C000250002024-07-23 2:42PM EDT2026-01-162.500.000.000.00-2606.25%
CCL261218C000250002024-07-23 3:59PM EDT2026-12-183.350.000.000.00-48903.13%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000250002024-07-16 2:33PM EDT2024-07-265.850.000.000.00--00.00%
CCL240816P000250002024-07-15 12:36PM EDT2024-08-166.940.000.000.00-800.00%
CCL240920P000250002024-07-22 10:56AM EDT2024-09-206.450.000.000.00-1000.00%
CCL241018P000250002024-07-22 11:55AM EDT2024-10-186.750.000.000.00-100.00%
CCL250117P000250002024-07-18 10:34AM EDT2025-01-176.650.000.000.00-200.00%
CCL250620P000250002024-07-17 2:18PM EDT2025-06-206.960.000.000.00-200.00%
CCL251219P000250002024-07-23 10:04AM EDT2025-12-196.800.000.000.00-8200.00%
CCL260116P000250002024-07-17 2:17PM EDT2026-01-167.340.000.000.00-200.00%
CCL261218P000250002024-07-12 1:17PM EDT2026-12-187.780.000.000.00-200.00%