Singapore markets open in 1 hour 16 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.74-0.90 (-6.60%)
At close: 04:00PM EDT
12.71 -0.03 (-0.24%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:9.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231006C000090002023-09-29 12:17PM EDT2023-10-064.483.653.800.00-3737212.50%
CCL231013C000090002023-10-02 9:30AM EDT2023-10-133.903.703.80-0.60-13.33%1393.75%
CCL231020C000090002023-09-29 11:07AM EDT2023-10-204.803.703.900.00-24626100.00%
CCL231027C000090002023-09-22 11:18AM EDT2023-10-275.453.753.850.00-71296985.16%
CCL231103C000090002023-09-29 9:45AM EDT2023-11-035.603.753.900.00-3381.25%
CCL231110C000090002023-10-02 9:35AM EDT2023-11-105.073.753.900.00-151573.44%
CCL231117C000090002023-09-26 3:01PM EDT2023-11-174.853.803.950.00--1076.17%
CCL240119C000090002023-10-03 11:09AM EDT2024-01-194.144.104.20-0.66-13.75%161,83970.61%
CCL240419C000090002023-10-03 12:04PM EDT2024-04-194.604.504.60-1.45-23.97%5869.68%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231006P000090002023-10-02 9:54AM EDT2023-10-060.010.000.010.00-101,220137.50%
CCL231013P000090002023-09-27 9:33AM EDT2023-10-130.130.000.030.00-12198.44%
CCL231020P000090002023-10-03 3:31PM EDT2023-10-200.010.010.02-0.02-66.67%256,02478.13%
CCL231027P000090002023-10-03 3:52PM EDT2023-10-270.020.020.04-0.02-50.00%5016074.22%
CCL231103P000090002023-10-03 9:48AM EDT2023-11-030.140.020.05+0.09+180.00%1267.19%
CCL231117P000090002023-10-03 1:57PM EDT2023-11-170.070.070.08+0.03+75.00%542465.63%
CCL240119P000090002023-10-03 3:37PM EDT2024-01-190.280.270.28+0.09+47.37%29413,16761.33%
CCL240419P000090002023-10-03 3:30PM EDT2024-04-190.550.540.55+0.14+34.15%5327558.40%