New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.34-1.17 (-7.09%)
At close: 04:00PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:13.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000130002024-06-10 9:38AM EDT2024-06-212.551.382.69-1.26-33.07%1007149.22%
CCL240628C000130002024-06-14 10:13AM EDT2024-06-282.442.412.51-1.55-38.85%2072072.27%
CCL240705C000130002024-06-11 12:09PM EDT2024-07-052.552.312.73-0.95-27.14%5667.19%
CCL240712C000130002024-06-10 12:39PM EDT2024-07-122.562.242.61-1.04-28.89%1367.38%
CCL240719C000130002024-06-14 1:57PM EDT2024-07-192.612.512.64-0.85-24.57%1,0991,93957.23%
CCL241018C000130002024-06-14 3:41PM EDT2024-10-183.243.153.20-0.76-19.00%1565253.42%
CCL260116C000130002024-06-14 12:12PM EDT2026-01-164.855.005.10-1.45-23.02%1951,40353.91%
CCL261218C000130002024-06-14 1:38PM EDT2026-12-185.855.706.80-0.85-12.69%165357.79%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000130002024-06-14 3:23PM EDT2024-06-210.010.000.020.00-5146259.38%
CCL240628P000130002024-06-14 1:35PM EDT2024-06-280.080.070.09+0.05+166.67%14621564.84%
CCL240705P000130002024-06-14 3:38PM EDT2024-07-050.110.090.13+0.08+266.67%516,04557.62%
CCL240712P000130002024-06-14 3:35PM EDT2024-07-120.150.130.17+0.11+275.00%18215654.88%
CCL240719P000130002024-06-14 3:56PM EDT2024-07-190.180.170.20+0.11+157.14%37115,55652.54%
CCL240726P000130002024-06-14 3:50PM EDT2024-07-260.190.190.22+0.12+171.43%23150.98%
CCL241018P000130002024-06-14 3:47PM EDT2024-10-180.560.550.59+0.23+69.70%74013,16944.63%
CCL260116P000130002024-06-14 1:25PM EDT2026-01-161.851.731.87+0.30+19.35%49,34541.09%
CCL261218P000130002024-06-12 9:35AM EDT2026-12-182.110.002.460.00-1002,68539.89%