New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.23+0.11 (+0.61%)
At close: 04:00PM EDT
18.21 -0.02 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000140002024-07-12 12:30PM EDT2024-07-194.504.154.80+0.75+20.00%72,156183.20%
CCL240726C000140002024-06-27 9:49AM EDT2024-07-264.503.604.350.00-21101.95%
CCL240802C000140002024-07-11 10:30AM EDT2024-08-023.704.154.400.00-1517366.41%
CCL240809C000140002024-07-03 10:51AM EDT2024-08-093.584.205.950.00--2138.09%
CCL240816C000140002024-07-09 11:59AM EDT2024-08-164.002.964.550.00-203083.98%
CCL240920C000140002024-07-11 2:28PM EDT2024-09-204.084.405.000.00-217367.58%
CCL241018C000140002024-07-12 12:15PM EDT2024-10-184.802.954.65+0.45+10.34%103,14754.69%
CCL250117C000140002024-07-12 10:11AM EDT2025-01-175.405.055.15+0.57+11.80%152553.03%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000140002024-07-12 12:12PM EDT2024-07-190.020.000.02+0.01+100.00%36014,26093.75%
CCL240726P000140002024-07-09 12:10PM EDT2024-07-260.010.000.320.00-10176110.16%
CCL240802P000140002024-07-12 9:30AM EDT2024-08-020.040.000.04+0.01+33.33%131657.81%
CCL240809P000140002024-07-11 12:03PM EDT2024-08-090.030.010.040.00-122051.56%
CCL240816P000140002024-07-12 1:02PM EDT2024-08-160.040.020.040.00-1053,11149.61%
CCL240920P000140002024-07-11 10:06AM EDT2024-09-200.130.070.100.00-5012142.38%
CCL241018P000140002024-07-12 1:57PM EDT2024-10-180.180.180.21-0.06-25.00%1,18917,09643.56%
CCL250117P000140002024-07-12 1:59PM EDT2025-01-170.480.470.52-0.07-12.73%13,13242.58%