Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.43+0.18 (+0.99%)
At close: 04:00PM EDT
18.41 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241018C000050002024-06-18 12:03PM EDT2024-10-1811.0611.4515.350.00-214365.82%
CCL250117C000050002024-07-05 1:42PM EDT2025-01-1712.3512.0014.600.00-21,082204.30%
CCL250620C000050002024-06-25 12:33PM EDT2025-06-2012.9812.6014.800.00-1211094.43%
CCL251219C000050002024-06-14 12:27PM EDT2025-12-1910.6013.4013.850.00-248170.51%
CCL260116C000050002024-07-19 1:45PM EDT2026-01-1613.7512.7516.50-0.55-3.85%1348118.75%
CCL261218C000050002024-06-26 11:02AM EDT2026-12-1813.9111.5016.500.00-14671.48%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241018P000050002024-06-25 1:08PM EDT2024-10-180.010.000.750.00-1016,036198.24%
CCL250117P000050002024-07-17 9:44AM EDT2025-01-170.030.010.050.00-5073,48785.16%
CCL250620P000050002024-07-17 2:18PM EDT2025-06-200.040.000.080.00-29,70865.63%
CCL251219P000050002024-07-12 12:59PM EDT2025-12-190.120.070.130.00-370,26561.52%
CCL260116P000050002024-07-12 12:21PM EDT2026-01-160.150.090.150.00-1014,22062.11%
CCL261218P000050002024-07-15 1:28PM EDT2026-12-180.290.240.360.00-145459.77%