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:17.50
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000175002024-04-24 9:36AM EDT2024-04-260.010.000.010.00-502,43793.75%
CCL240503C000175002024-04-23 3:34PM EDT2024-05-030.020.010.030.00-131,71154.69%
CCL240510C000175002024-04-24 1:23PM EDT2024-05-100.030.020.060.00-29651.17%
CCL240524C000175002024-04-24 3:59PM EDT2024-05-240.090.080.10+0.01+12.50%6881142.77%
CCL240531C000175002024-04-24 1:23PM EDT2024-05-310.110.090.14+0.05+83.33%113642.38%
CCL240621C000175002024-04-24 3:51PM EDT2024-06-210.280.260.28+0.04+16.67%70335,79842.97%
CCL250117C000175002024-04-24 3:40PM EDT2025-01-171.561.551.60+0.05+3.31%14928,96648.34%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000175002024-04-24 2:40PM EDT2024-04-262.621.832.60-0.66-20.12%139170.31%
CCL240503P000175002024-04-16 10:01AM EDT2024-05-033.622.422.640.00-12062.50%
CCL240510P000175002024-04-23 10:54AM EDT2024-05-102.802.392.790.00-15116158.59%
CCL240524P000175002024-04-09 10:24AM EDT2024-05-242.372.132.760.00--2258.98%
CCL240531P000175002024-04-12 10:41AM EDT2024-05-313.052.432.670.00-131346.09%
CCL240621P000175002024-04-24 1:22PM EDT2024-06-212.702.602.79-0.05-1.82%155,61144.14%
CCL250117P000175002024-04-24 3:38PM EDT2025-01-173.503.453.50-0.51-12.72%3548,00536.50%