Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.80+0.52 (+3.64%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:13.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000130002024-04-23 11:29AM EDT2024-04-261.831.531.79+0.69+60.53%13670.00%
CCL240503C000130002024-04-23 11:10AM EDT2024-05-031.771.671.82+0.38+27.34%83844.53%
CCL240510C000130002024-04-22 3:14PM EDT2024-05-101.541.791.920.00-232454.30%
CCL240517C000130002024-04-19 12:56PM EDT2024-05-171.451.891.940.00-12586448.44%
CCL240524C000130002024-04-16 9:37AM EDT2024-05-241.401.941.990.00-1347.66%
CCL240531C000130002024-04-15 12:41PM EDT2024-05-311.661.982.190.00--150.78%
CCL240719C000130002024-04-23 11:11AM EDT2024-07-192.392.392.43+0.34+16.59%669149.51%
CCL241018C000130002024-04-22 2:47PM EDT2024-10-182.733.003.050.00-159151.76%
CCL260116C000130002024-04-22 11:38AM EDT2026-01-164.454.754.850.00-61,30353.61%
CCL261218C000130002024-04-23 10:48AM EDT2026-12-185.605.555.90+0.30+5.66%847554.59%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000130002024-04-22 3:48PM EDT2024-04-260.020.000.010.00-9471,21859.38%
CCL240503P000130002024-04-23 9:56AM EDT2024-05-030.040.020.04-0.01-20.00%217651.56%
CCL240510P000130002024-04-23 10:07AM EDT2024-05-100.090.050.07-0.02-18.18%204346.09%
CCL240517P000130002024-04-23 11:16AM EDT2024-05-170.120.100.11-0.05-29.41%123,57744.73%
CCL240524P000130002024-04-22 1:45PM EDT2024-05-240.210.120.150.00-111543.75%
CCL240531P000130002024-04-22 10:43AM EDT2024-05-310.180.150.18-0.11-37.93%45542.38%
CCL240719P000130002024-04-23 11:32AM EDT2024-07-190.470.460.48-0.12-20.34%10016,27142.97%
CCL241018P000130002024-04-22 3:49PM EDT2024-10-181.030.860.900.00-1012,55342.58%
CCL260116P000130002024-04-23 11:23AM EDT2026-01-162.072.032.07-0.15-6.76%2338,36339.94%
CCL261218P000130002024-04-22 12:00PM EDT2026-12-182.762.142.730.00-31,78740.14%