New Zealand markets close in 4 hours 3 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.28+0.16 (+1.13%)
At close: 04:00PM EDT
14.30 +0.02 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000200002024-04-19 2:39PM EDT2024-04-260.010.000.010.00-1579131.25%
CCL240503C000200002024-04-16 9:39AM EDT2024-05-030.010.000.020.00-1026384.38%
CCL240510C000200002024-04-16 9:35AM EDT2024-05-100.010.000.250.00-81,019103.91%
CCL240517C000200002024-04-22 2:28PM EDT2024-05-170.010.010.02-0.01-50.00%602,91259.38%
CCL240524C000200002024-04-22 9:41AM EDT2024-05-240.010.000.11-0.03-75.00%4165.63%
CCL240621C000200002024-04-22 3:45PM EDT2024-06-210.050.040.05-0.01-16.67%38718,27947.07%
CCL240719C000200002024-04-22 3:58PM EDT2024-07-190.110.100.11+0.01+10.00%1683,84945.70%
CCL241018C000200002024-04-22 3:10PM EDT2024-10-180.400.390.41-0.01-2.44%2486,63145.90%
CCL250117C000200002024-04-22 3:24PM EDT2025-01-170.780.760.78+0.04+5.41%21429,16747.36%
CCL250620C000200002024-04-22 1:55PM EDT2025-06-201.351.271.43+0.06+4.65%1988,37649.71%
CCL251219C000200002024-04-19 11:01AM EDT2025-12-191.951.872.050.00-17,91250.37%
CCL260116C000200002024-04-22 10:56AM EDT2026-01-162.001.962.21+0.05+2.56%92,64051.42%
CCL261218C000200002024-04-22 2:11PM EDT2026-12-183.102.863.15+0.13+4.38%5072750.15%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426P000200002024-03-25 2:18PM EDT2024-04-263.035.656.700.00-10318.36%
CCL240517P000200002024-04-12 10:42AM EDT2024-05-175.555.655.750.00-86166.41%
CCL240524P000200002024-04-16 12:59PM EDT2024-05-246.005.655.850.00-5058.98%
CCL240531P000200002024-04-17 9:56AM EDT2024-05-316.195.656.000.00-5567.97%
CCL240621P000200002024-04-16 2:30PM EDT2024-06-216.035.655.750.00-33542.97%
CCL240719P000200002024-04-18 1:54PM EDT2024-07-195.705.655.800.00-1710942.58%
CCL241018P000200002024-04-19 9:40AM EDT2024-10-185.895.755.85-0.01-0.17%13,38433.40%
CCL250117P000200002024-04-22 2:20PM EDT2025-01-175.875.906.00-0.26-4.24%3416,66733.20%
CCL250620P000200002024-04-16 10:05AM EDT2025-06-206.554.156.250.00-21,30732.67%
CCL251219P000200002024-04-19 1:54PM EDT2025-12-196.556.407.550.00-61,72147.34%
CCL260116P000200002024-04-18 9:52AM EDT2026-01-166.566.456.550.00-1982,71831.76%
CCL261218P000200002024-04-16 12:30PM EDT2026-12-187.244.557.150.00-9050932.94%