New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.07+0.01 (+0.06%)
At close: 04:00PM EDT
16.12 +0.05 (+0.31%)
After hours: 06:10PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000170002024-06-21 3:41PM EDT2024-06-210.010.000.010.00-5810,65356.25%
CCL240628C000170002024-06-21 3:58PM EDT2024-06-280.360.340.36-0.03-7.69%1,5199,26474.02%
CCL240705C000170002024-06-21 3:57PM EDT2024-07-050.420.370.44-0.04-8.70%883,79358.59%
CCL240712C000170002024-06-21 3:59PM EDT2024-07-120.480.260.50-0.04-7.69%6344254.88%
CCL240719C000170002024-06-21 3:56PM EDT2024-07-190.540.520.54-0.02-3.57%1,41831,99750.20%
CCL240726C000170002024-06-21 3:40PM EDT2024-07-260.600.400.68-0.05-7.69%20530152.34%
CCL240802C000170002024-06-20 11:56AM EDT2024-08-020.750.430.95+0.03+4.17%157460.40%
CCL241018C000170002024-06-21 3:56PM EDT2024-10-181.341.311.33-0.01-0.74%987,54646.58%
CCL250620C000170002024-06-21 3:48PM EDT2025-06-202.702.732.84-0.08-2.88%165,88550.32%
CCL251219C000170002024-06-20 10:36AM EDT2025-12-193.503.353.600.00-23,54050.95%
CCL260116C000170002024-06-21 3:25PM EDT2026-01-163.603.553.750.00-82,30750.32%
CCL261218C000170002024-06-21 3:31PM EDT2026-12-184.634.004.75-0.05-1.07%31,89651.28%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000170002024-06-21 3:26PM EDT2024-06-210.990.561.20+0.04+4.21%345835182.03%
CCL240628P000170002024-06-21 3:59PM EDT2024-06-281.261.271.29+0.02+1.61%20822374.02%
CCL240705P000170002024-06-21 3:07PM EDT2024-07-051.371.091.34-0.08-5.52%224659.08%
CCL240712P000170002024-06-21 11:29AM EDT2024-07-121.520.651.88-0.50-24.75%14784.47%
CCL240719P000170002024-06-21 11:25AM EDT2024-07-191.511.361.41+0.11+7.86%86,98446.68%
CCL240726P000170002024-06-14 9:50AM EDT2024-07-261.981.221.530.00--348.15%
CCL241018P000170002024-06-21 1:15PM EDT2024-10-181.991.951.99-0.06-2.93%24,96739.21%
CCL250620P000170002024-06-21 1:24PM EDT2025-06-202.962.693.100.00-34,09339.84%
CCL251219P000170002024-06-20 3:07PM EDT2025-12-193.403.303.800.00-442,48141.50%
CCL260116P000170002024-06-21 2:13PM EDT2026-01-163.423.303.55-0.03-0.87%345,80837.35%
CCL261218P000170002024-06-17 2:14PM EDT2026-12-184.323.106.300.00-60297557.87%