Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.20+0.11 (+0.68%)
At close: 04:00PM EDT
16.27 +0.07 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524C000170002024-05-21 3:48PM EDT2024-05-240.040.030.04-0.01-20.00%1,8094,27745.31%
CCL240531C000170002024-05-21 3:57PM EDT2024-05-310.100.100.12-0.03-23.08%4091,96636.33%
CCL240607C000170002024-05-21 3:24PM EDT2024-06-070.200.200.22-0.03-13.04%43144136.82%
CCL240614C000170002024-05-21 3:41PM EDT2024-06-140.270.270.32-0.04-12.90%59964937.89%
CCL240628C000170002024-05-21 3:32PM EDT2024-06-280.520.400.77-0.05-8.77%13648452.73%
CCL240719C000170002024-05-21 3:59PM EDT2024-07-190.750.750.77-0.01-1.32%82415,97342.29%
CCL241018C000170002024-05-21 3:23PM EDT2024-10-181.461.451.510.00-1685,78344.51%
CCL250620C000170002024-05-21 10:35AM EDT2025-06-202.742.823.00-0.15-5.19%105,70849.68%
CCL251219C000170002024-05-20 9:31AM EDT2025-12-193.303.603.750.00-33,56950.54%
CCL260116C000170002024-05-21 2:59PM EDT2026-01-163.783.654.05+0.02+0.53%262,23250.59%
CCL261218C000170002024-05-21 3:16PM EDT2026-12-184.804.455.25+0.05+1.05%91,44850.64%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240524P000170002024-05-21 3:44PM EDT2024-05-240.890.750.96-0.01-1.11%105050.00%
CCL240531P000170002024-05-21 1:29PM EDT2024-05-311.050.880.92-0.02-1.87%11336.33%
CCL240607P000170002024-05-21 1:31PM EDT2024-06-071.110.951.03-0.08-6.72%48437.70%
CCL240614P000170002024-05-17 2:34PM EDT2024-06-142.030.831.650.00-1171.29%
CCL240628P000170002024-05-21 9:33AM EDT2024-06-281.501.011.32-0.16-9.64%11140.33%
CCL240719P000170002024-05-21 3:53PM EDT2024-07-191.461.411.44-0.08-5.19%245,45137.21%
CCL241018P000170002024-05-21 3:19PM EDT2024-10-181.971.931.96-0.10-4.83%3544,79436.08%
CCL250620P000170002024-05-20 9:47AM EDT2025-06-203.102.843.000.00-281,64037.72%
CCL251219P000170002024-05-20 3:33PM EDT2025-12-193.453.303.450.00-42,41936.79%
CCL260116P000170002024-05-21 2:57PM EDT2026-01-163.483.403.55-0.17-4.66%264,78337.13%
CCL261218P000170002024-05-20 3:48PM EDT2026-12-184.103.604.250.00-634936.65%