Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.11+0.18 (+1.00%)
At close: 04:00PM EST
18.14 +0.03 (+0.17%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231215C000100002023-12-06 10:12AM EST2023-12-157.208.009.600.00-2244438.67%
CCL231222C000100002023-11-16 10:35AM EST2023-12-224.648.108.200.00-525156.25%
CCL231229C000100002023-12-01 3:47PM EST2023-12-295.718.108.200.00-238127.34%
CCL240105C000100002023-11-28 1:27PM EST2024-01-054.728.108.200.00--1110.16%
CCL240119C000100002023-12-08 2:00PM EST2024-01-198.158.158.25+0.13+1.62%6713,875103.91%
CCL240419C000100002023-12-08 2:16PM EST2024-04-198.308.358.50+0.03+0.36%6085078.52%
CCL240621C000100002023-12-08 3:58PM EST2024-06-218.588.508.75+0.18+2.14%6118,97375.00%
CCL240719C000100002023-11-28 3:53PM EST2024-07-195.458.608.700.00--171.29%
CCL241018C000100002023-12-01 2:40PM EST2024-10-186.558.3510.000.00-3619177.25%
CCL250117C000100002023-12-08 3:16PM EST2025-01-179.189.159.30+0.33+3.73%222,17069.39%
CCL250620C000100002023-12-04 2:38PM EST2025-06-207.889.559.700.00-479267.72%
CCL251219C000100002023-12-08 10:03AM EST2025-12-199.859.6510.10+0.20+2.07%136,28963.35%
CCL260116C000100002023-12-08 2:03PM EST2026-01-169.909.9010.15-0.05-0.50%933064.84%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231215P000100002023-12-04 1:58PM EST2023-12-150.020.000.410.00-520,040306.25%
CCL231222P000100002023-12-08 12:11PM EST2023-12-220.410.000.03+0.35+583.33%5139134.38%
CCL231229P000100002023-11-28 1:33PM EST2023-12-290.020.000.040.00-2436114.06%
CCL240119P000100002023-12-08 3:38PM EST2024-01-190.040.020.04-0.01-20.00%1078,38585.94%
CCL240419P000100002023-12-07 9:37AM EST2024-04-190.100.070.210.00-223,08864.26%
CCL240621P000100002023-12-08 3:55PM EST2024-06-210.200.180.20-0.04-16.67%12834,81156.74%
CCL240719P000100002023-12-08 11:04AM EST2024-07-190.240.220.26-0.02-7.69%62256.25%
CCL241018P000100002023-12-08 11:17AM EST2024-10-180.390.350.390.00-18410,48153.42%
CCL250117P000100002023-12-08 12:51PM EST2025-01-170.550.530.56-0.01-1.79%647,54953.13%
CCL250620P000100002023-12-08 12:44PM EST2025-06-200.800.780.81-0.03-3.61%2003,86351.66%
CCL251219P000100002023-12-07 10:50AM EST2025-12-191.141.051.120.00-104,70450.76%
CCL260116P000100002023-12-08 3:15PM EST2026-01-161.111.101.15-0.04-3.48%3002,44150.59%