New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.42-0.01 (-0.05%)
At close: 04:00PM EDT
18.47 +0.05 (+0.27%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726C000180002024-07-22 3:57PM EDT2024-07-260.590.000.000.00-71000.00%
CCL240802C000180002024-07-22 3:05PM EDT2024-08-020.950.000.000.00-12700.00%
CCL240809C000180002024-07-22 3:32PM EDT2024-08-091.010.000.000.00-500.00%
CCL240816C000180002024-07-22 3:58PM EDT2024-08-161.030.000.000.00-36400.00%
CCL240823C000180002024-07-22 3:30PM EDT2024-08-231.170.000.000.00-400.00%
CCL240830C000180002024-07-22 3:18PM EDT2024-08-301.370.000.000.00-100.00%
CCL240920C000180002024-07-22 3:34PM EDT2024-09-201.530.000.000.00-8900.00%
CCL241018C000180002024-07-22 3:55PM EDT2024-10-181.820.000.000.00-1,06300.00%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240726P000180002024-07-22 3:59PM EDT2024-07-260.190.000.000.00-1,85606.25%
CCL240802P000180002024-07-22 3:55PM EDT2024-08-020.330.000.000.00-19203.13%
CCL240809P000180002024-07-22 3:15PM EDT2024-08-090.390.000.000.00-4903.13%
CCL240816P000180002024-07-22 3:54PM EDT2024-08-160.520.000.000.00-54303.13%
CCL240823P000180002024-07-22 2:31PM EDT2024-08-230.530.000.000.00-2203.13%
CCL240830P000180002024-07-22 3:30PM EDT2024-08-300.630.000.000.00-703.13%
CCL240920P000180002024-07-22 3:33PM EDT2024-09-200.800.000.000.00-5101.56%
CCL241018P000180002024-07-22 3:00PM EDT2024-10-181.080.000.000.00-4201.56%