New Zealand markets close in 2 hours 21 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.95+0.26 (+1.66%)
At close: 04:00PM EDT
15.99 +0.04 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000120002024-06-17 3:31PM EDT2024-06-213.693.254.050.00-3883222.66%
CCL240628C000120002024-06-17 9:38AM EDT2024-06-283.353.004.600.00-30224.61%
CCL240705C000120002024-06-14 11:04AM EDT2024-07-053.183.954.100.00--5087.50%
CCL240719C000120002024-06-14 10:12AM EDT2024-07-193.773.654.150.00-177883.59%
CCL240726C000120002024-06-14 2:09PM EDT2024-07-263.503.904.150.00--158.59%
CCL240802C000120002024-06-17 1:38PM EDT2024-08-023.704.004.300.00-1869.34%
CCL241018C000120002024-06-18 12:22PM EDT2024-10-184.413.954.50+0.26+6.27%22,25559.96%
CCL250620C000120002024-06-18 2:58PM EDT2025-06-205.554.805.55+0.65+13.27%1,2961,64350.24%
CCL251219C000120002024-06-18 9:31AM EDT2025-12-196.055.756.15+0.35+6.14%1213,51954.57%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000120002024-06-14 11:16AM EDT2024-06-210.010.000.030.00-37153.13%
CCL240628P000120002024-06-18 9:48AM EDT2024-06-280.010.010.24-0.02-66.67%9238128.91%
CCL240705P000120002024-06-18 12:33PM EDT2024-07-050.050.010.51+0.02+66.67%15223122.27%
CCL240712P000120002024-06-18 11:24AM EDT2024-07-120.030.010.05-0.01-25.00%50060.94%
CCL240719P000120002024-06-18 3:46PM EDT2024-07-190.050.020.06-0.01-16.67%3319,81157.03%
CCL240726P000120002024-06-18 1:37PM EDT2024-07-260.040.040.09-0.06-60.00%100056.64%
CCL241018P000120002024-06-18 3:55PM EDT2024-10-180.260.260.28-0.08-23.53%814,65046.78%
CCL250620P000120002024-06-18 2:39PM EDT2025-06-200.890.841.11-0.16-15.24%1,24620,04947.75%
CCL251219P000120002024-06-14 12:52PM EDT2025-12-191.251.221.33-0.19-13.19%101,81742.97%