Singapore markets open in 6 hours 2 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.00+0.10 (+0.67%)
At close: 04:00PM EDT
14.99 -0.01 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524C000160002024-05-17 3:57PM EDT2024-05-240.050.040.05-0.01-16.67%5,0382,28942.97%
CCL240531C000160002024-05-17 3:56PM EDT2024-05-310.100.090.11-0.02-16.67%1843,93137.89%
CCL240607C000160002024-05-17 3:59PM EDT2024-06-070.180.160.19+0.01+5.88%33965838.09%
CCL240614C000160002024-05-17 3:44PM EDT2024-06-140.250.240.27-0.01-3.85%8757638.77%
CCL240621C000160002024-05-17 3:46PM EDT2024-06-210.350.350.37-0.01-2.78%1,09816,32640.82%
CCL240628C000160002024-05-17 3:54PM EDT2024-06-280.450.430.51-0.05-10.00%5238544.73%
CCL240719C000160002024-05-17 3:53PM EDT2024-07-190.680.660.680.00-43020,54843.56%
CCL241018C000160002024-05-17 3:55PM EDT2024-10-181.331.331.45-0.03-2.21%2395,60047.85%
CCL250117C000160002024-05-17 11:47AM EDT2025-01-171.951.861.92+1.95-4047.51%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524P000160002024-05-17 3:56PM EDT2024-05-241.061.011.22-0.03-2.75%2443256.64%
CCL240531P000160002024-05-17 2:39PM EDT2024-05-311.061.041.26-0.15-12.40%1811054.88%
CCL240607P000160002024-05-17 11:34AM EDT2024-06-071.140.911.33-0.01-0.87%217150.00%
CCL240614P000160002024-05-16 2:13PM EDT2024-06-141.351.091.350.00-11944.34%
CCL240621P000160002024-05-17 3:36PM EDT2024-06-211.291.271.30-0.07-5.15%7983,79636.43%
CCL240628P000160002024-05-15 2:02PM EDT2024-06-281.521.271.480.00-51043.16%
CCL240719P000160002024-05-17 1:56PM EDT2024-07-191.491.391.57-0.11-6.88%212,21138.97%
CCL241018P000160002024-05-16 3:08PM EDT2024-10-182.051.982.030.00-14,26837.01%
CCL250117P000160002024-05-17 2:14PM EDT2025-01-172.382.352.45+2.38-47237.94%