Singapore markets close in 3 hours 53 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.21+0.50 (+3.40%)
At close: 04:00PM EST
15.23 +0.02 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:12.50
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223C000125002024-02-22 1:50PM EST2024-02-232.712.122.82+0.54+24.88%1116300.00%
CCL240301C000125002024-02-22 10:23AM EST2024-03-012.701.012.81+0.50+22.73%131103.52%
CCL240308C000125002024-02-16 11:52AM EST2024-03-082.642.442.830.00-1179.49%
CCL240315C000125002024-02-20 1:42PM EST2024-03-152.332.252.89+2.33--574.22%
CCL240322C000125002024-02-21 12:03PM EST2024-03-222.322.292.96+2.32--1172.27%
CCL240328C000125002024-02-12 9:56AM EST2024-03-283.402.843.250.00--273.44%
CCL240621C000125002024-02-22 1:49PM EST2024-06-213.503.403.50+0.50+16.67%2558,93956.45%
CCL250117C000125002024-02-22 12:11PM EST2025-01-174.654.454.60+0.55+13.41%1513,93257.50%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223P000125002024-02-16 1:55PM EST2024-02-230.010.000.530.00-1147396.88%
CCL240301P000125002024-02-22 11:57AM EST2024-03-010.020.000.020.00-135,22365.63%
CCL240308P000125002024-02-22 12:53PM EST2024-03-080.030.020.04-0.02-40.00%52957.03%
CCL240315P000125002024-02-22 9:48AM EST2024-03-150.050.040.06+0.05-12352.73%
CCL240322P000125002024-02-22 3:41PM EST2024-03-220.090.070.10-0.06-40.00%31751.95%
CCL240328P000125002024-02-20 9:30AM EST2024-03-280.250.140.170.00-11456.25%
CCL240621P000125002024-02-22 1:50PM EST2024-06-210.500.500.54-0.10-16.67%1,31942,58848.54%
CCL250117P000125002024-02-22 3:04PM EST2025-01-171.231.221.27-0.11-8.21%13124,87745.87%