New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.01+0.22 (+1.49%)
At close: 04:00PM EDT
15.07 +0.06 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000145002024-04-24 3:58PM EDT2024-04-260.590.560.61+0.13+28.26%3395,66357.81%
CCL240503C000145002024-04-24 3:46PM EDT2024-05-030.750.730.75+0.13+20.97%6381,49648.63%
CCL240510C000145002024-04-24 11:32AM EDT2024-05-100.770.780.87+0.06+8.45%2031347.07%
CCL240524C000145002024-04-24 3:39PM EDT2024-05-241.000.831.08+0.05+5.26%1134647.36%
CCL240531C000145002024-04-24 2:25PM EDT2024-05-311.031.051.16+0.01+0.98%1011847.07%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000145002024-04-24 3:45PM EDT2024-04-260.080.060.08-0.06-42.86%1,8542,13556.25%
CCL240503P000145002024-04-24 3:57PM EDT2024-05-030.210.200.21-0.06-22.22%37259045.12%
CCL240510P000145002024-04-24 3:54PM EDT2024-05-100.270.280.36-0.09-25.00%23723847.07%
CCL240524P000145002024-04-24 3:46PM EDT2024-05-240.450.420.46-0.07-13.46%59540.63%
CCL240531P000145002024-04-24 1:43PM EDT2024-05-310.500.450.51-0.07-12.28%10113739.36%