New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.02+0.68 (+3.92%)
At close: 04:00PM EDT
18.02 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:16.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241011C000160002024-10-04 12:56PM EDT2024-10-111.691.792.34+0.51+43.22%351,05363.67%
CCL241018C000160002024-10-04 1:24PM EDT2024-10-181.762.082.28+0.26+17.33%278,72861.91%
CCL241025C000160002024-10-03 9:30AM EDT2024-10-251.752.152.720.00-26872.85%
CCL241101C000160002024-10-04 11:21AM EDT2024-11-012.082.222.45+0.31+17.51%177655.47%
CCL241115C000160002024-10-04 3:13PM EDT2024-11-152.262.392.58+0.44+24.18%3581953.71%
CCL241220C000160002024-10-04 3:58PM EDT2024-12-202.802.762.98+0.61+27.85%11011254.10%
CCL250117C000160002024-10-04 2:58PM EDT2025-01-172.903.003.05+0.37+14.62%217,30651.07%
CCL250417C000160002024-10-04 2:32PM EDT2025-04-173.433.553.70-0.42-10.91%127350.59%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL241011P000160002024-10-04 3:48PM EDT2024-10-110.030.010.04-0.09-75.00%2732,05956.25%
CCL241018P000160002024-10-04 3:50PM EDT2024-10-180.080.070.08-0.09-52.94%28112,47950.00%
CCL241025P000160002024-10-04 10:26AM EDT2024-10-250.160.100.13-0.12-42.86%3727646.68%
CCL241101P000160002024-10-04 1:22PM EDT2024-11-010.240.160.19-0.12-33.33%1544245.70%
CCL241108P000160002024-10-04 2:58PM EDT2024-11-080.280.220.27-0.17-37.78%12346.48%
CCL241115P000160002024-10-04 3:58PM EDT2024-11-150.300.290.31-0.18-37.50%2323,99044.73%
CCL241220P000160002024-10-04 3:56PM EDT2024-12-200.590.580.61-0.24-28.92%2065245.12%
CCL250117P000160002024-10-04 2:45PM EDT2025-01-170.850.610.80-0.18-17.48%1648,59744.68%
CCL250417P000160002024-10-04 2:49PM EDT2025-04-171.311.151.25+0.02+1.55%114642.82%