New Zealand markets close in 5 hours 54 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.39+0.32 (+1.99%)
At close: 04:00PM EDT
16.43 +0.04 (+0.24%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719C000320002024-03-28 10:00AM EDT2024-07-190.050.000.370.00-20323151.17%
CCL241018C000320002024-06-20 11:25AM EDT2024-10-180.040.000.04+0.01+33.33%103,27250.00%
CCL250117C000320002024-06-21 11:33AM EDT2025-01-170.070.050.310.00-7457953.22%
CCL250620C000320002024-06-21 1:10PM EDT2025-06-200.230.000.320.00-252945.65%
CCL251219C000320002024-05-23 10:42AM EDT2025-12-190.530.530.610.00-2110743.95%
CCL260116C000320002024-06-24 9:49AM EDT2026-01-160.730.620.78+0.18+32.73%89146.05%
CCL261218C000320002024-06-20 1:42PM EDT2026-12-181.291.132.74-0.02-1.53%11,43250.35%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240719P000320002024-04-12 10:41AM EDT2024-07-1917.5017.1518.600.00-20318.16%
CCL241018P000320002024-04-12 10:42AM EDT2024-10-1817.5017.1518.600.00-20150.00%
CCL250117P000320002024-04-12 10:06AM EDT2025-01-1717.4517.5017.600.00-10105.37%
CCL250620P000320002024-04-12 10:17AM EDT2025-06-2017.4616.5518.600.00-308080.32%
CCL251219P000320002024-04-12 10:40AM EDT2025-12-1917.5016.4517.700.00-1058.40%
CCL260116P000320002023-12-26 1:08PM EDT2026-01-1613.5716.0516.300.00--144.48%