Singapore markets close in 7 hours 21 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.76+0.70 (+4.65%)
At close: 04:00PM EST
15.76 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231208C000160002023-12-01 3:59PM EST2023-12-080.260.240.26+0.15+136.36%2,5212,88849.61%
CCL231215C000160002023-12-01 3:58PM EST2023-12-150.420.410.42+0.22+110.00%9902,08846.29%
CCL231222C000160002023-12-01 3:55PM EST2023-12-220.700.680.71+0.29+70.73%1,01754656.06%
CCL231229C000160002023-12-01 3:59PM EST2023-12-290.760.730.80+0.26+52.00%32255452.05%
CCL240105C000160002023-12-01 3:53PM EST2024-01-050.800.820.85+0.27+50.94%268950.68%
CCL240112C000160002023-12-01 3:21PM EST2024-01-120.850.900.94+0.85-3250.39%
CCL240119C000160002023-12-01 3:59PM EST2024-01-190.980.981.00+0.30+44.12%6,52524,64549.12%
CCL240419C000160002023-12-01 3:58PM EST2024-04-191.831.801.83+0.33+22.00%2301,46050.20%
CCL240719C000160002023-12-01 1:08PM EST2024-07-192.272.362.42+0.42+22.70%501950.29%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231208P000160002023-12-01 3:58PM EST2023-12-080.480.470.49+0.48-33315048.24%
CCL231215P000160002023-12-01 3:58PM EST2023-12-150.640.620.64-0.50-43.86%757544.53%
CCL231222P000160002023-11-15 12:07PM EST2023-12-221.940.870.910.00-4352.93%
CCL231229P000160002023-11-28 10:33AM EST2023-12-291.650.920.950.00-1148.83%
CCL240105P000160002023-12-01 12:11PM EST2024-01-051.130.981.02+1.13-2047.07%
CCL240112P000160002023-12-01 12:23PM EST2024-01-121.161.051.09+1.16-16046.09%
CCL240119P000160002023-12-01 3:57PM EST2024-01-191.121.121.14-0.37-24.83%25018,64644.73%
CCL240419P000160002023-12-01 3:54PM EST2024-04-191.751.731.76-0.43-19.72%281,93342.14%