Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time 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:35.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000350002024-06-25 9:50AM EDT2024-07-190.010.000.020.00-47734181.25%
CCL240802C000350002024-07-05 1:58PM EDT2024-08-020.010.000.020.00-11106.25%
CCL240816C000350002024-07-08 10:55AM EDT2024-08-160.010.000.000.00-101050.00%
CCL240920C000350002024-07-05 10:07AM EDT2024-09-200.010.000.040.00-103362.50%
CCL241018C000350002024-07-10 9:33AM EDT2024-10-180.030.010.030.00-31,29553.13%
CCL250117C000350002024-07-12 2:00PM EDT2025-01-170.060.060.070.00-387,53445.31%
CCL250620C000350002024-07-12 10:40AM EDT2025-06-200.240.200.45+0.03+14.29%111,17948.78%
CCL251219C000350002024-07-08 3:24PM EDT2025-12-190.510.590.660.00-4003,26243.65%
CCL260116C000350002024-07-11 3:40PM EDT2026-01-160.660.430.700.00-1169743.26%
CCL261218C000350002024-07-12 2:32PM EDT2026-12-181.361.101.40+0.22+19.30%27,76142.58%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000350002024-06-25 11:55AM EDT2024-07-1917.3516.0017.600.00-176209.38%
CCL241018P000350002024-06-03 1:35PM EDT2024-10-1819.4017.4017.950.00-10110.99%
CCL250117P000350002024-04-12 10:48AM EDT2025-01-1720.5020.1021.550.00-1410146.78%
CCL250620P000350002024-04-12 10:39AM EDT2025-06-2020.5019.8520.650.00-10100.73%
CCL251219P000350002023-11-08 4:52PM EDT2025-12-1922.2016.6517.950.00--052.30%
CCL261218P000350002024-06-18 11:33AM EDT2026-12-1819.1016.1017.400.00-1133.25%