Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.18+0.47 (+3.20%)
As of 10:33AM EST. Market open.
In the money
Show:ListStraddle
Strike:17.50
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223C000175002024-02-22 9:42AM EST2024-02-230.040.000.03+0.03+300.00%5782103.13%
CCL240301C000175002024-02-22 10:12AM EST2024-03-010.030.020.030.00-4359953.13%
CCL240308C000175002024-02-21 1:10PM EST2024-03-080.070.060.08+0.02+40.00%194050.39%
CCL240322C000175002024-02-22 9:46AM EST2024-03-220.190.160.20+0.07+58.33%346750.20%
CCL240328C000175002024-02-22 9:54AM EST2024-03-280.310.280.31+0.09+40.91%737852.93%
CCL240621C000175002024-02-22 9:45AM EST2024-06-210.900.850.88+0.20+28.57%6616,51048.39%
CCL250117C000175002024-02-22 9:55AM EST2025-01-172.222.062.10+0.39+21.31%1025,39750.54%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240223P000175002024-02-21 2:45PM EST2024-02-232.852.162.580.00-1781131.25%
CCL240301P000175002024-02-15 10:16AM EST2024-03-012.282.262.460.00-265358.59%
CCL240308P000175002024-02-13 11:43AM EST2024-03-082.392.342.460.00-24951.95%
CCL240322P000175002024-02-20 3:16PM EST2024-03-222.882.402.550.00-172852.83%
CCL240328P000175002024-02-20 10:42AM EST2024-03-283.102.393.100.00-202261.72%
CCL240621P000175002024-02-22 9:31AM EST2024-06-212.642.932.98-0.66-20.00%44,62841.55%
CCL250117P000175002024-02-22 9:31AM EST2025-01-173.453.703.75-0.55-13.75%37,91339.21%