Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.71-0.05 (-0.34%)
At close: 04:00PM EST
15.49 +0.78 (+5.30%)
Pre-market: 04:03AM EST
In the money
Show:ListStraddle
Strike:12.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223C000120002024-02-20 2:04PM EST2024-02-232.690.000.000.00-2600.00%
CCL240301C000120002024-02-20 2:04PM EST2024-03-012.700.000.000.00-2000.00%
CCL240315C000120002024-02-21 11:08AM EST2024-03-152.760.000.000.00-100.00%
CCL240322C000120002024-02-20 10:38AM EST2024-03-222.680.000.000.00-100.00%
CCL240328C000120002024-02-16 12:53PM EST2024-03-283.150.000.000.00-400.00%
CCL240419C000120002024-02-21 11:30AM EST2024-04-193.040.000.000.00-1700.00%
CCL240719C000120002024-02-15 10:52AM EST2024-07-194.070.000.000.00-100.00%
CCL241018C000120002024-02-21 1:12PM EST2024-10-184.000.000.000.00-600.00%
CCL250620C000120002024-02-21 10:12AM EST2025-06-204.950.000.000.00-200.00%
CCL251219C000120002024-02-21 2:09PM EST2025-12-195.540.000.000.00-4000.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223P000120002024-01-17 9:52AM EST2024-02-230.090.000.440.00-1181273.44%
CCL240301P000120002024-02-20 2:53PM EST2024-03-010.030.000.000.00-7025.00%
CCL240308P000120002024-02-14 10:29AM EST2024-03-080.040.000.000.00-1025.00%
CCL240315P000120002024-02-21 9:31AM EST2024-03-150.060.000.000.00-2025.00%
CCL240322P000120002024-02-21 2:44PM EST2024-03-220.080.000.000.00-2025.00%
CCL240328P000120002024-02-20 3:36PM EST2024-03-280.150.000.000.00-11012.50%
CCL240419P000120002024-02-21 2:56PM EST2024-04-190.250.000.000.00-243012.50%
CCL240719P000120002024-02-21 10:17AM EST2024-07-190.600.000.000.00-506.25%
CCL241018P000120002024-02-21 9:31AM EST2024-10-180.940.000.000.00-206.25%
CCL250620P000120002024-02-20 10:00AM EST2025-06-201.570.000.000.00-306.25%
CCL251219P000120002024-02-13 9:30AM EST2025-12-191.900.000.000.00-203.13%