Singapore markets close in 6 hours 49 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.09+1.09 (+7.27%)
At close: 04:00PM EDT
16.08 -0.01 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524C000100002024-05-13 1:30PM EDT2024-05-244.555.207.000.00-16196.88%
CCL240531C000100002024-05-15 1:59PM EDT2024-05-314.855.507.800.00-56286.33%
CCL240614C000100002024-05-09 3:06PM EDT2024-06-144.706.058.200.00-22243.36%
CCL240621C000100002024-05-20 1:08PM EDT2024-06-216.076.106.20+1.02+20.20%2318,82292.97%
CCL240719C000100002024-05-17 11:32AM EDT2024-07-195.905.756.90+0.75+14.56%107193.16%
CCL241018C000100002024-05-20 12:26PM EDT2024-10-186.406.357.20+1.02+18.96%446283.40%
CCL250117C000100002024-05-20 11:29AM EDT2025-01-176.606.256.75+0.90+15.79%4721,94954.83%
CCL250620C000100002024-05-20 3:59PM EDT2025-06-207.136.708.00+0.99+16.12%201,33466.94%
CCL251219C000100002024-05-20 9:52AM EDT2025-12-197.307.307.65+0.65+9.77%16,33658.01%
CCL260116C000100002024-05-20 11:54AM EDT2026-01-167.677.307.75+0.92+13.63%31,57257.67%
CCL261218C000100002024-05-20 2:45PM EDT2026-12-188.108.108.45+0.65+8.72%568558.11%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524P000100002024-05-13 1:30PM EDT2024-05-240.010.000.220.00-11298.44%
CCL240531P000100002024-05-13 1:30PM EDT2024-05-310.020.000.220.00-1101180.47%
CCL240614P000100002024-05-07 10:44AM EDT2024-06-140.020.000.230.00--50120.70%
CCL240621P000100002024-05-20 10:13AM EDT2024-06-210.030.000.23+0.01+50.00%132,206106.64%
CCL240628P000100002024-05-14 9:36AM EDT2024-06-280.050.001.000.00--100146.09%
CCL240719P000100002024-05-20 1:33PM EDT2024-07-190.010.010.07-0.03-75.00%10156563.28%
CCL241018P000100002024-05-20 3:36PM EDT2024-10-180.090.080.21-0.05-35.71%1,45937,93951.86%
CCL250117P000100002024-05-20 3:33PM EDT2025-01-170.240.220.25-0.10-29.41%2340,84147.17%
CCL250620P000100002024-05-20 3:24PM EDT2025-06-200.500.460.55-0.08-13.79%109,93647.46%
CCL251219P000100002024-05-16 9:32AM EDT2025-12-190.880.770.850.00-15,04146.48%
CCL260116P000100002024-05-20 2:24PM EDT2026-01-160.850.800.88-0.10-10.53%4407,85746.09%
CCL261218P000100002024-05-20 1:16PM EDT2026-12-181.281.251.35-0.13-9.22%2152,87144.92%