Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.03-2.13 (-23.25%)
At close: 04:00PM EDT
7.13 +0.10 (+1.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000025002022-09-30 2:24PM EDT2.505.505.055.35-1.75-24.14%12130105.47%
CCL240621C000050002022-09-30 3:48PM EDT5.003.853.703.95-2.35-37.90%3327091.31%
CCL240621C000075002022-09-30 3:56PM EDT7.503.002.752.99-1.25-29.41%15988285.74%
CCL240621C000100002022-09-30 3:49PM EDT10.002.252.072.22-1.10-32.84%6072,71181.25%
CCL240621C000125002022-09-30 3:40PM EDT12.501.621.551.70-1.03-38.87%8724,45678.42%
CCL240621C000150002022-09-30 3:52PM EDT15.001.201.151.30-1.06-46.90%1264,82775.78%
CCL240621C000175002022-09-30 3:23PM EDT17.501.000.881.03-0.58-36.71%502,84374.51%
CCL240621C000200002022-09-30 3:48PM EDT20.000.750.690.84-0.54-41.86%63098473.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000025002022-09-30 1:44PM EDT2.500.500.450.55+0.14+38.89%8541,32992.38%
CCL240621P000050002022-09-30 3:55PM EDT5.001.441.401.55+0.37+34.58%9471,12178.71%
CCL240621P000075002022-09-30 12:48PM EDT7.502.802.692.89+0.67+31.46%616,29269.29%
CCL240621P000100002022-09-30 3:55PM EDT10.004.354.404.60+0.85+24.29%161,33964.50%
CCL240621P000125002022-09-22 3:25PM EDT12.504.906.356.500.00-118159.91%
CCL240621P000150002022-09-29 1:50PM EDT15.007.108.458.600.00-502355.62%
CCL240621P000175002022-09-23 10:37AM EDT17.509.1010.6510.850.00-16950.88%
CCL240621P000200002022-09-30 3:15PM EDT20.0012.9313.0013.25+1.58+13.92%1255.66%