New Zealand markets close in 3 hours 51 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:25.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000250002024-04-02 11:22AM EDT2024-04-260.010.000.010.00-4106200.00%
CCL240503C000250002024-03-26 3:56PM EDT2024-05-030.060.000.030.00-10115137.50%
CCL240517C000250002024-04-09 3:36PM EDT2024-05-170.010.000.010.00-86281.25%
CCL240621C000250002024-04-22 12:01PM EDT2024-06-210.030.000.05-0.03-50.00%597,63563.28%
CCL240719C000250002024-04-22 3:12PM EDT2024-07-190.040.020.060.00-5014,22256.25%
CCL241018C000250002024-04-22 3:21PM EDT2024-10-180.090.080.09-0.01-10.00%3294745.12%
CCL250117C000250002024-04-22 3:48PM EDT2025-01-170.260.250.27-0.01-3.70%1523,75146.39%
CCL250620C000250002024-04-22 2:05PM EDT2025-06-200.610.560.74-0.06-8.96%53,45849.37%
CCL251219C000250002024-04-22 9:30AM EDT2025-12-191.021.021.23-0.05-4.67%36,69149.63%
CCL260116C000250002024-04-22 2:50PM EDT2026-01-161.151.091.28-0.04-3.36%52,46149.29%
CCL261218C000250002024-04-22 12:48PM EDT2026-12-182.021.842.15-0.02-0.98%72,14150.02%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000250002024-04-12 10:09AM EDT2024-05-1710.4510.6511.600.00-50169.34%
CCL240621P000250002024-04-12 10:42AM EDT2024-06-2110.5010.6511.650.00-10111.13%
CCL240719P000250002024-04-12 10:42AM EDT2024-07-1910.5010.6511.750.00-1094.73%
CCL241018P000250002024-04-12 10:19AM EDT2024-10-1810.4510.6510.750.00-11737.89%
CCL250117P000250002024-04-22 9:30AM EDT2025-01-1711.0010.6510.75+0.50+4.76%91630.86%
CCL250620P000250002024-04-12 10:42AM EDT2025-06-2010.5510.6511.750.00-15122855.49%
CCL251219P000250002024-03-13 3:54PM EDT2025-12-199.289.7010.800.00-2544124.22%
CCL260116P000250002024-04-12 12:21PM EDT2026-01-1611.4510.7011.850.00-12747.02%