New Zealand markets close in 6 hours 59 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.32+0.09 (+0.49%)
At close: 04:00PM EDT
18.33 +0.01 (+0.05%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000190002024-07-15 3:59PM EDT2024-07-190.100.070.10-0.01-9.09%3,2929,69638.67%
CCL240726C000190002024-07-15 3:58PM EDT2024-07-260.240.220.30+0.03+14.29%33274842.77%
CCL240802C000190002024-07-15 3:53PM EDT2024-08-020.350.360.390.00-8466939.84%
CCL240809C000190002024-07-15 3:46PM EDT2024-08-090.420.440.50-0.01-2.33%3323240.04%
CCL240816C000190002024-07-15 3:58PM EDT2024-08-160.570.550.57+0.05+9.62%5576,39838.77%
CCL240823C000190002024-07-15 12:40PM EDT2024-08-230.530.610.74-0.14-20.90%31086642.48%
CCL240830C000190002024-07-15 1:15PM EDT2024-08-300.610.690.97-0.13-17.57%6248.05%
CCL240920C000190002024-07-15 3:44PM EDT2024-09-200.930.920.96-0.01-1.06%3633,77239.60%
CCL241018C000190002024-07-15 3:50PM EDT2024-10-181.261.231.32+0.01+0.80%27330,48542.97%
CCL250117C000190002024-07-15 3:30PM EDT2025-01-172.062.122.15+0.01+0.49%394,74446.68%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000190002024-07-15 11:51AM EDT2024-07-190.880.580.97+0.12+15.79%461,01265.04%
CCL240726P000190002024-07-15 1:41PM EDT2024-07-261.050.681.09+0.16+17.98%65151.76%
CCL240802P000190002024-07-12 12:14PM EDT2024-08-020.960.671.200.00-12148.05%
CCL240809P000190002024-07-15 9:30AM EDT2024-08-091.100.941.70+0.05+4.76%51067.19%
CCL240816P000190002024-07-15 1:59PM EDT2024-08-161.301.131.15+0.08+6.56%1841,49234.08%
CCL240823P000190002024-07-12 10:11AM EDT2024-08-231.140.981.320.00--39238.18%
CCL240920P000190002024-07-15 10:39AM EDT2024-09-201.651.411.45+0.17+11.49%1601,29533.50%
CCL241018P000190002024-07-15 2:54PM EDT2024-10-181.831.701.73+0.08+4.57%12,55235.74%
CCL250117P000190002024-07-15 2:53PM EDT2025-01-172.422.272.42-0.27-10.04%3012,04938.84%