New Zealand markets open in 5 hours 9 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.86+0.60 (+3.51%)
As of 12:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17.50
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240920C000175002024-09-16 12:14PM EDT2024-09-200.510.510.54+0.21+70.00%1,6933,79139.84%
CCL240927C000175002024-09-16 12:10PM EDT2024-09-270.700.690.71+0.16+29.63%51411,49239.84%
CCL241004C000175002024-09-16 12:11PM EDT2024-10-041.061.031.08+0.27+34.18%44663953.71%
CCL241011C000175002024-09-16 10:01AM EDT2024-10-111.111.171.22+0.20+21.98%3712453.42%
CCL241025C000175002024-09-16 11:18AM EDT2024-10-251.341.321.37+0.24+21.82%38950.68%
CCL241101C000175002024-09-16 10:37AM EDT2024-11-011.371.391.46+0.20+17.09%61550.29%
CCL250117C000175002024-09-16 12:20PM EDT2025-01-172.202.202.22+0.25+12.82%11935,40449.66%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240920P000175002024-09-16 12:17PM EDT2024-09-200.270.270.28-0.26-47.27%96080652.34%
CCL240927P000175002024-09-16 12:11PM EDT2024-09-270.440.400.44-0.29-39.73%50710447.17%
CCL241004P000175002024-09-16 11:23AM EDT2024-10-040.760.760.79-0.21-21.65%647558.69%
CCL241011P000175002024-09-16 11:38AM EDT2024-10-110.890.850.89-0.19-17.59%31955.27%
CCL241025P000175002024-09-16 10:59AM EDT2024-10-251.010.881.02-0.19-15.83%11551.07%
CCL250117P000175002024-09-16 12:06PM EDT2025-01-171.671.641.68-0.20-10.70%11918,63945.26%