New Zealand markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.36-0.61 (-4.07%)
At close: 04:00PM EDT
14.29 -0.07 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:22.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419C000220002024-04-08 10:40AM EDT2024-04-190.030.000.010.00-48,273118.75%
CCL240426C000220002024-03-28 9:30AM EDT2024-04-260.040.000.020.00-3021492.19%
CCL240503C000220002024-04-01 10:15AM EDT2024-05-030.030.000.030.00-20024179.69%
CCL240510C000220002024-04-02 11:59AM EDT2024-05-100.030.001.250.00--0154.30%
CCL240517C000220002024-04-12 12:41PM EDT2024-05-170.010.000.100.00-211,23274.22%
CCL240524C000220002024-04-08 3:53PM EDT2024-05-240.030.001.25+0.03--1125.98%
CCL240621C000220002024-04-12 12:04PM EDT2024-06-210.050.030.050.00-3373,97850.39%
CCL241018C000220002024-04-12 1:31PM EDT2024-10-180.290.280.30-0.06-17.14%1334,66347.27%
CCL250117C000220002024-04-12 3:06PM EDT2025-01-170.600.590.85-0.10-14.29%7217,54651.27%
CCL250620C000220002024-04-12 1:05PM EDT2025-06-201.151.111.16-0.08-6.50%4,00937449.71%
CCL251219C000220002024-04-12 3:00PM EDT2025-12-191.701.541.74-0.10-5.56%482,32250.24%
CCL260116C000220002024-04-12 10:42AM EDT2026-01-161.851.741.83-0.13-6.57%147850.37%
CCL261218C000220002024-04-10 11:21AM EDT2026-12-183.202.632.810.00-2513750.51%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240419P000220002024-04-12 2:47PM EDT2024-04-197.706.807.70+0.60+8.45%1742171.09%
CCL240503P000220002024-04-04 1:09PM EDT2024-05-036.405.907.700.00-2098.83%
CCL240517P000220002024-04-12 10:42AM EDT2024-05-177.506.607.700.00-1076.56%
CCL240524P000220002024-04-12 10:41AM EDT2024-05-247.507.107.700.00-41069.92%
CCL240621P000220002024-04-12 2:47PM EDT2024-06-217.635.707.70+0.60+8.53%545954.30%
CCL241018P000220002024-04-12 10:40AM EDT2024-10-187.507.558.45+0.95+14.50%401,64065.23%
CCL250117P000220002024-04-12 2:16PM EDT2025-01-177.787.657.80+0.24+3.18%697233.20%
CCL250620P000220002024-03-19 9:55AM EDT2025-06-206.957.858.300.00-14317939.99%
CCL251219P000220002024-03-26 3:46PM EDT2025-12-196.708.008.200.00-812,24831.74%
CCL260116P000220002024-04-10 1:17PM EDT2026-01-167.588.109.300.00-343248.07%
CCL261218P000220002024-04-08 11:36AM EDT2026-12-187.908.458.750.00-111032.54%