Singapore markets open in 5 hours 11 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.81+0.34 (+2.23%)
As of 02:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240301C000050002024-02-22 10:11AM EST2024-03-0110.2210.7511.050.00-11878.13%
CCL240419C000050002024-02-22 10:58AM EST2024-04-1910.3510.7511.700.00-159250.78%
CCL240621C000050002024-02-27 11:09AM EST2024-06-2111.1510.8510.950.00-14,285116.41%
CCL240719C000050002024-02-08 11:07AM EST2024-07-1910.6310.8511.750.00-105158.20%
CCL241018C000050002024-02-09 10:41AM EST2024-10-1810.7010.9011.050.00-41692.38%
CCL250117C000050002024-02-27 11:37AM EST2025-01-1711.3011.0011.150.00-41,12087.89%
CCL250620C000050002024-01-18 12:00PM EST2025-06-2012.759.5012.550.00-1012068.65%
CCL251219C000050002024-02-15 2:07PM EST2025-12-1911.0010.6013.100.00-137796.09%
CCL260116C000050002024-02-27 3:33PM EST2026-01-1611.5010.7511.500.00-19563.09%
CCL261218C000050002024-02-23 1:50PM EST2026-12-1811.709.6013.950.00-21874.80%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419P000050002024-02-05 12:57PM EST2024-04-190.040.000.050.00-10213142.19%
CCL240621P000050002024-02-23 12:14PM EST2024-06-210.020.000.040.00-219,83792.19%
CCL241018P000050002024-02-29 2:30PM EST2024-10-180.030.020.040.00-10043868.75%
CCL250117P000050002024-02-26 10:11AM EST2025-01-170.080.060.080.00-5073,48566.41%
CCL250620P000050002024-02-27 1:28PM EST2025-06-200.120.060.190.00-19,56361.33%
CCL251219P000050002024-02-28 10:09AM EST2025-12-190.270.230.300.00-468,69161.91%
CCL260116P000050002024-02-22 3:47PM EST2026-01-160.300.260.310.00-514,07861.82%
CCL261218P000050002024-02-20 10:09AM EST2026-12-180.500.401.160.00-12069.14%