Singapore markets open in 5 hours 29 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.13+0.35 (+2.37%)
At close: 04:00PM EDT
15.16 +0.03 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531C000200002024-05-23 9:30AM EDT2024-05-310.010.000.050.00-49285112.50%
CCL240607C000200002024-05-23 1:45PM EDT2024-06-070.010.000.060.00-209678.91%
CCL240614C000200002024-05-21 2:01PM EDT2024-06-140.020.000.150.00-10010075.39%
CCL240621C000200002024-05-24 1:04PM EDT2024-06-210.030.020.03+0.01+50.00%3520,84953.13%
CCL240628C000200002024-05-23 11:13AM EDT2024-06-280.030.020.050.00-10019850.00%
CCL240719C000200002024-05-24 3:59PM EDT2024-07-190.090.060.08+0.02+28.57%6475,70146.09%
CCL241018C000200002024-05-24 3:55PM EDT2024-10-180.350.140.40+0.05+16.67%3388,33544.04%
CCL250117C000200002024-05-24 3:56PM EDT2025-01-170.750.700.77+0.08+11.94%27123,90044.43%
CCL250620C000200002024-05-24 3:51PM EDT2025-06-201.411.361.44+0.11+8.46%55610,34246.53%
CCL251219C000200002024-05-23 2:35PM EDT2025-12-191.971.942.170.00-638,14548.39%
CCL260116C000200002024-05-24 3:04PM EDT2026-01-162.112.052.23+0.06+2.93%833,33548.05%
CCL261218C000200002024-05-24 3:56PM EDT2026-12-183.153.104.00+0.15+5.00%3417,51352.15%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240531P000200002024-04-23 3:57PM EDT2024-05-315.200.000.000.00-500.00%
CCL240621P000200002024-04-25 3:45PM EDT2024-06-214.834.805.150.00-2170.12%
CCL240628P000200002024-05-20 1:21PM EDT2024-06-283.994.754.95+3.99--158.79%
CCL240719P000200002024-05-10 12:39PM EDT2024-07-195.604.104.950.00-12346.09%
CCL241018P000200002024-05-23 10:59AM EDT2024-10-184.904.905.000.00-53,44331.74%
CCL250117P000200002024-05-24 3:03PM EDT2025-01-175.235.105.20+0.03+0.58%116,85432.42%
CCL250620P000200002024-05-20 10:15AM EDT2025-06-205.053.456.150.00-561,33843.85%
CCL251219P000200002024-04-25 3:23PM EDT2025-12-195.905.505.900.00-11,72132.62%
CCL260116P000200002024-05-16 10:52AM EDT2026-01-166.004.805.950.00-22,72332.57%
CCL261218P000200002024-04-16 12:30PM EDT2026-12-187.246.307.000.00-9050937.48%