Singapore markets close in 3 hours 58 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.36-0.61 (-4.07%)
At close: 04:00PM EDT
14.29 -0.07 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000350002024-04-12 2:51PM EDT2024-06-210.020.000.000.00-9050.00%
CCL240719C000350002024-04-10 10:02AM EDT2024-07-190.010.000.000.00-1050.00%
CCL241018C000350002024-04-10 12:03PM EDT2024-10-180.040.000.000.00-25025.00%
CCL250117C000350002024-04-12 1:22PM EDT2025-01-170.080.000.000.00-260025.00%
CCL250620C000350002024-04-08 10:40AM EDT2025-06-200.290.000.000.00-1025.00%
CCL251219C000350002024-04-11 10:13AM EDT2025-12-190.480.000.000.00-2012.50%
CCL260116C000350002024-04-12 2:58PM EDT2026-01-160.500.000.000.00-7012.50%
CCL261218C000350002024-04-12 10:22AM EDT2026-12-181.020.000.000.00-472012.50%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419P000350002024-03-27 11:35AM EDT2024-04-1917.900.000.000.00-300.00%
CCL240621P000350002024-04-12 10:37AM EDT2024-06-2120.460.000.000.00-9000.00%
CCL240719P000350002024-04-12 10:28AM EDT2024-07-1920.450.000.000.00-9100.00%
CCL241018P000350002024-04-12 10:31AM EDT2024-10-1820.450.000.000.00-300.00%
CCL250117P000350002024-04-12 10:48AM EDT2025-01-1720.500.000.000.00-14100.00%
CCL250620P000350002024-04-12 10:39AM EDT2025-06-2020.500.000.000.00-100.00%
CCL251219P000350002023-11-08 4:52PM EDT2025-12-1922.2016.6517.950.00--00.00%
CCL261218P000350002024-04-04 2:29PM EDT2026-12-1819.550.000.000.00-200.00%