Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.12-0.06 (-0.42%)
At close: 04:00PM EDT
14.11 -0.01 (-0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000110002024-04-12 9:52AM EDT2024-04-263.602.653.200.00-33138.28%
CCL240510C000110002024-04-03 3:25PM EDT2024-05-104.341.433.250.00-1186.33%
CCL240517C000110002024-04-16 1:02PM EDT2024-05-173.062.853.250.00-2374.22%
CCL240524C000110002024-04-12 10:42AM EDT2024-05-243.602.433.300.00-1072.66%
CCL240531C000110002024-04-19 1:06PM EDT2024-05-313.322.473.80+0.12+3.75%15110.35%
CCL240621C000110002024-04-19 1:59PM EDT2024-06-213.292.393.40-0.34-9.37%15562.31%
CCL240719C000110002024-04-17 10:18AM EDT2024-07-193.433.453.550.00-107158.01%
CCL241018C000110002024-04-18 11:26AM EDT2024-10-184.303.904.950.00-87174.02%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000110002024-03-15 1:48PM EDT2024-04-260.040.000.540.00--14197.66%
CCL240510P000110002024-04-16 11:03AM EDT2024-05-100.040.000.100.00-1323267.97%
CCL240517P000110002024-04-19 1:35PM EDT2024-05-170.020.010.04-0.01-33.33%1612250.78%
CCL240524P000110002024-04-18 10:51AM EDT2024-05-240.060.010.05+0.02+50.00%340452.34%
CCL240531P000110002024-04-18 10:02AM EDT2024-05-310.050.040.07-0.01-16.67%217751.17%
CCL240621P000110002024-04-18 10:14AM EDT2024-06-210.100.070.120.00-205,64647.85%
CCL240719P000110002024-04-19 11:53AM EDT2024-07-190.200.210.23-0.04-16.67%56010,55048.34%
CCL241018P000110002024-04-19 12:47PM EDT2024-10-180.510.490.52+0.04+8.51%22248046.48%