Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.80+0.52 (+3.61%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000150002024-04-23 11:35AM EDT2024-04-260.180.170.18+0.13+260.00%7,5355,26343.36%
CCL240503C000150002024-04-23 11:37AM EDT2024-05-030.340.330.34+0.16+88.89%9924,02342.19%
CCL240510C000150002024-04-23 11:40AM EDT2024-05-100.450.440.46+0.15+51.72%7259042.19%
CCL240517C000150002024-04-23 11:20AM EDT2024-05-170.570.560.57+0.19+50.00%37725,57942.97%
CCL240524C000150002024-04-23 11:25AM EDT2024-05-240.650.620.65+0.19+41.30%1155442.58%
CCL240531C000150002024-04-23 11:22AM EDT2024-05-310.690.680.72+0.15+27.78%11610942.19%
CCL240621C000150002024-04-23 11:32AM EDT2024-06-210.950.940.96+0.21+28.38%19026,43044.04%
CCL240719C000150002024-04-23 11:36AM EDT2024-07-191.251.221.24+0.24+23.76%1944,82246.00%
CCL241018C000150002024-04-23 11:29AM EDT2024-10-181.911.891.93+0.24+14.37%427,77049.02%
CCL250117C000150002024-04-23 11:11AM EDT2025-01-172.422.382.44+0.20+9.01%6912,20650.10%
CCL250620C000150002024-04-22 3:41PM EDT2025-06-203.103.053.20+0.21+7.27%102,25451.00%
CCL251219C000150002024-04-23 10:32AM EDT2025-12-193.703.753.85+0.15+4.23%73,55551.88%
CCL260116C000150002024-04-22 3:29PM EDT2026-01-163.653.553.950.00-1115,44550.05%
CCL261218C000150002024-04-23 10:40AM EDT2026-12-184.754.705.00+0.14+3.04%331,27252.66%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000150002024-04-23 11:28AM EDT2024-04-260.380.400.41-0.40-51.28%2121,15747.66%
CCL240503P000150002024-04-23 10:52AM EDT2024-05-030.560.530.55-0.25-30.86%601,49742.58%
CCL240510P000150002024-04-23 10:57AM EDT2024-05-100.690.620.67-0.32-31.68%4244842.58%
CCL240517P000150002024-04-23 11:37AM EDT2024-05-170.750.730.76-0.30-28.57%11018,38041.99%
CCL240524P000150002024-04-23 11:25AM EDT2024-05-240.770.770.82-0.40-34.19%1331540.53%
CCL240531P000150002024-04-23 10:47AM EDT2024-05-310.900.830.87-0.32-26.23%105439.36%
CCL240621P000150002024-04-23 11:21AM EDT2024-06-211.041.041.05-0.26-20.00%17528,82939.26%
CCL240719P000150002024-04-23 10:45AM EDT2024-07-191.301.261.29-0.23-15.03%5418,55240.67%
CCL241018P000150002024-04-22 2:03PM EDT2024-10-181.961.731.770.00-112,53440.14%
CCL250117P000150002024-04-23 11:26AM EDT2025-01-172.082.062.13-0.32-13.33%1535,00239.84%
CCL250620P000150002024-04-23 11:19AM EDT2025-06-202.582.502.66-0.36-12.24%235,80640.23%
CCL251219P000150002024-04-23 9:50AM EDT2025-12-193.042.922.97-0.23-7.03%26,83737.82%
CCL260116P000150002024-04-18 3:59PM EDT2026-01-163.352.963.050.00-2610,51538.04%
CCL261218P000150002024-04-23 10:45AM EDT2026-12-183.653.553.65-0.20-5.19%2914,61437.18%