New Zealand markets open in 5 hours 2 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.89+0.55 (+3.34%)
As of 12:57PM EDT. Market open.
In the money
Show:ListStraddle
Strike:16.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614C000160002024-06-12 12:36PM EDT2024-06-140.910.890.94+0.42+85.71%673,79353.91%
CCL240621C000160002024-06-12 12:41PM EDT2024-06-210.991.001.01+0.38+62.30%47917,00539.65%
CCL240628C000160002024-06-12 11:51AM EDT2024-06-281.231.241.29+0.32+35.16%11799352.34%
CCL240705C000160002024-06-12 12:22PM EDT2024-07-051.301.311.34+0.32+32.65%2520849.02%
CCL240712C000160002024-06-12 11:12AM EDT2024-07-121.441.401.57+0.38+35.85%18551.27%
CCL240719C000160002024-06-12 12:21PM EDT2024-07-191.451.451.48+0.33+29.46%49840,12346.09%
CCL240726C000160002024-06-12 9:54AM EDT2024-07-261.581.511.57+0.37+30.58%112846.48%
CCL241018C000160002024-06-12 12:38PM EDT2024-10-182.322.282.31+0.35+17.77%486,29447.17%
CCL250117C000160002024-06-12 12:05PM EDT2025-01-172.902.942.99+0.30+11.54%53686749.85%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614P000160002024-06-12 12:36PM EDT2024-06-140.020.020.03-0.08-80.00%965,29245.31%
CCL240621P000160002024-06-12 12:38PM EDT2024-06-210.090.080.09-0.11-57.89%5744,34034.96%
CCL240628P000160002024-06-12 12:26PM EDT2024-06-280.330.320.33-0.15-31.25%1471,19948.24%
CCL240705P000160002024-06-12 12:22PM EDT2024-07-050.400.380.40-0.14-25.93%1316445.31%
CCL240712P000160002024-06-12 10:02AM EDT2024-07-120.470.430.47-0.15-24.19%35943.95%
CCL240719P000160002024-06-12 12:42PM EDT2024-07-190.500.490.50-0.17-25.37%816,77341.21%
CCL240726P000160002024-06-12 12:04PM EDT2024-07-260.560.530.57-0.18-24.32%13616841.21%
CCL241018P000160002024-06-11 3:12PM EDT2024-10-181.111.091.11-0.16-12.60%396,58338.87%
CCL250117P000160002024-06-12 12:14PM EDT2025-01-171.591.581.60-0.08-4.79%94244939.67%