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: 07:21PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614C000150002024-06-14 3:49PM EDT2024-06-140.370.130.57-1.03-73.57%2,523438118.75%
CCL240621C000150002024-06-14 3:56PM EDT2024-06-210.540.530.57-1.02-65.38%14,40830,57641.99%
CCL240628C000150002024-06-14 3:52PM EDT2024-06-280.980.930.96-0.54-35.53%2,17290562.31%
CCL240705C000150002024-06-14 3:49PM EDT2024-07-051.011.001.02-0.71-41.28%7147955.86%
CCL240712C000150002024-06-14 3:39PM EDT2024-07-121.111.041.12-0.61-35.47%1861352.73%
CCL240719C000150002024-06-14 3:59PM EDT2024-07-191.171.131.17-0.73-38.42%3,1839,43051.07%
CCL240726C000150002024-06-14 3:55PM EDT2024-07-261.221.121.26-0.75-38.07%511052.15%
CCL241018C000150002024-06-14 3:43PM EDT2024-10-181.901.901.96-0.67-26.07%9717,80950.20%
CCL250117C000150002024-06-14 3:46PM EDT2025-01-172.562.502.54-0.68-20.99%58012,56450.49%
CCL250620C000150002024-06-14 2:38PM EDT2025-06-203.243.253.30-0.76-19.00%572,39251.32%
CCL251219C000150002024-06-14 3:06PM EDT2025-12-193.903.854.00-0.70-15.22%403,36151.15%
CCL260116C000150002024-06-14 3:47PM EDT2026-01-164.053.954.40-0.85-17.35%908,40553.37%
CCL261218C000150002024-06-14 3:10PM EDT2026-12-185.004.805.35-0.75-13.04%2852,12152.56%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614P000150002024-06-14 1:42PM EDT2024-06-140.010.000.010.00-2,5651,17331.25%
CCL240621P000150002024-06-14 3:59PM EDT2024-06-210.190.170.19+0.17+850.00%16,55428,01137.11%
CCL240628P000150002024-06-14 3:58PM EDT2024-06-280.560.490.56+0.40+250.00%2,14774155.66%
CCL240705P000150002024-06-14 3:55PM EDT2024-07-050.610.590.62+0.42+221.05%39929251.37%
CCL240712P000150002024-06-14 3:55PM EDT2024-07-120.660.640.68+0.41+164.00%19811449.22%
CCL240719P000150002024-06-14 3:58PM EDT2024-07-190.710.710.73+0.42+144.83%3,84624,19846.88%
CCL240726P000150002024-06-14 3:44PM EDT2024-07-260.740.740.81+0.40+117.65%75846.78%
CCL241018P000150002024-06-14 2:51PM EDT2024-10-181.291.271.30+0.47+57.32%50316,41041.11%
CCL250117P000150002024-06-14 3:47PM EDT2025-01-171.691.681.73+0.44+35.20%18335,90240.70%
CCL250620P000150002024-06-14 2:24PM EDT2025-06-202.212.152.24+0.50+29.24%76210,19739.65%
CCL251219P000150002024-06-13 9:40AM EDT2025-12-192.152.512.670.00-26,88938.43%
CCL260116P000150002024-06-14 12:37PM EDT2026-01-162.742.602.76+0.53+23.98%610,56738.70%
CCL261218P000150002024-06-14 3:19PM EDT2026-12-183.302.973.40+0.38+13.01%25,78737.74%