New Zealand markets open in 31 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.06+0.11 (+0.69%)
At close: 04:00PM EDT
16.08 +0.02 (+0.12%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000270002024-06-07 2:10PM EDT2024-06-210.030.000.010.00-106,225262.50%
CCL240719C000270002024-06-11 10:48AM EDT2024-07-190.010.000.040.00-4125580.47%
CCL241018C000270002024-06-18 2:56PM EDT2024-10-180.050.040.070.00-2001,03248.44%
CCL250117C000270002024-06-20 11:25AM EDT2025-01-170.180.160.200.00-413,82945.02%
CCL250620C000270002024-06-20 3:11PM EDT2025-06-200.560.540.59+0.04+7.69%134,52645.46%
CCL251219C000270002024-06-18 9:30AM EDT2025-12-191.001.011.120.00-144346.22%
CCL260116C000270002024-06-17 1:46PM EDT2026-01-161.101.101.48+0.10+10.00%3042950.34%
CCL261218C000270002024-06-14 11:45AM EDT2026-12-181.601.772.100.00-2624446.68%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000270002024-04-12 10:39AM EDT2024-06-2112.5012.5013.600.00-280999.61%
CCL240719P000270002024-04-12 10:41AM EDT2024-07-1912.5012.1513.600.00-440247.95%
CCL241018P000270002024-04-12 10:40AM EDT2024-10-1812.5012.5012.600.00-7730113.87%
CCL250117P000270002024-05-29 12:17PM EDT2025-01-1711.9510.0011.650.00-32063.38%
CCL250620P000270002024-02-13 11:05AM EDT2025-06-2012.0910.9012.000.00-316655.47%
CCL251219P000270002024-06-05 12:22PM EDT2025-12-1910.2010.1513.500.00-5466.38%
CCL260116P000270002024-01-16 12:56PM EDT2026-01-1610.709.8512.400.00-1650.12%