New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.25-0.15 (-0.82%)
At close: 04:00PM EDT
18.22 -0.03 (-0.16%)
Pre-market: 04:13AM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000220002024-07-16 3:55PM EDT2024-07-190.010.000.000.00-58050.00%
CCL240726C000220002024-07-16 3:39PM EDT2024-07-260.030.000.000.00-59025.00%
CCL240802C000220002024-07-16 2:33PM EDT2024-08-020.060.000.000.00-104025.00%
CCL240809C000220002024-07-16 3:53PM EDT2024-08-090.100.000.000.00-57025.00%
CCL240816C000220002024-07-18 1:12PM EDT2024-08-160.080.000.000.00-75012.50%
CCL240823C000220002024-07-18 2:15PM EDT2024-08-230.120.000.000.00-1012.50%
CCL240830C000220002024-07-18 3:55PM EDT2024-08-300.110.000.000.00-5012.50%
CCL240920C000220002024-07-18 10:23AM EDT2024-09-200.260.000.000.00-33012.50%
CCL241018C000220002024-07-18 1:41PM EDT2024-10-180.500.000.000.00-85012.50%
CCL250117C000220002024-07-18 2:32PM EDT2025-01-171.120.000.000.00-906.25%
CCL250620C000220002024-07-18 2:53PM EDT2025-06-201.850.000.000.00-806.25%
CCL251219C000220002024-07-18 3:42PM EDT2025-12-192.650.000.000.00-27003.13%
CCL260116C000220002024-07-18 3:19PM EDT2026-01-162.820.000.000.00-303.13%
CCL261218C000220002024-07-11 2:43PM EDT2026-12-183.680.000.000.00-703.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000220002024-06-25 12:18PM EDT2024-07-194.300.000.000.00--00.00%
CCL240816P000220002024-07-17 9:55AM EDT2024-08-162.990.000.000.00-3500.00%
CCL240823P000220002024-07-08 10:47AM EDT2024-08-234.310.000.000.00--00.00%
CCL240920P000220002024-07-12 9:36AM EDT2024-09-203.720.000.000.00-9000.00%
CCL241018P000220002024-06-05 2:16PM EDT2024-10-185.194.854.950.00-124765.19%
CCL250117P000220002024-07-17 12:52PM EDT2025-01-174.200.000.000.00-1100.00%
CCL250620P000220002024-07-16 10:44AM EDT2025-06-204.350.000.000.00-9000.00%
CCL251219P000220002024-07-17 12:13PM EDT2025-12-195.050.000.000.00-1300.00%
CCL260116P000220002024-07-15 2:21PM EDT2026-01-165.400.000.000.00-600.00%
CCL261218P000220002024-07-18 11:50AM EDT2026-12-185.950.000.000.00-500.00%