Singapore markets close in 3 hours 52 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:15.50
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223C000155002024-02-22 3:59PM EST2024-02-230.060.050.07+0.03+100.00%3,1883,59151.56%
CCL240301C000155002024-02-22 3:58PM EST2024-03-010.320.290.32+0.13+68.42%2,1032,12749.61%
CCL240308C000155002024-02-22 3:57PM EST2024-03-080.470.450.48+0.16+51.61%8819349.41%
CCL240315C000155002024-02-22 3:09PM EST2024-03-150.600.580.61+0.60+1,500.00%44238649.61%
CCL240322C000155002024-02-22 12:11PM EST2024-03-220.790.700.76+0.30+61.22%4815950.29%
CCL240328C000155002024-02-22 12:16PM EST2024-03-280.970.790.95+0.33+51.56%1465,31453.22%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223P000155002024-02-22 3:57PM EST2024-02-230.330.320.36-0.47-58.75%34273255.47%
CCL240301P000155002024-02-22 3:59PM EST2024-03-010.580.560.58-0.38-39.58%6041,49946.29%
CCL240308P000155002024-02-22 1:57PM EST2024-03-080.700.690.76-0.35-33.33%1028148.63%
CCL240315P000155002024-02-22 1:35PM EST2024-03-150.810.820.85+0.81-105946.29%
CCL240322P000155002024-02-22 12:21PM EST2024-03-220.860.770.97-0.46-34.85%98847.36%
CCL240328P000155002024-02-22 3:32PM EST2024-03-281.051.001.20-0.36-25.53%2215550.00%