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:5.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240426C000050002024-04-23 2:38PM EDT2024-04-269.909.9510.100.00-1011650.00%
CCL240524C000050002024-04-24 2:12PM EDT2024-05-249.959.3011.20-0.05-0.50%11275.00%
CCL240621C000050002024-04-23 12:52PM EDT2024-06-219.959.3510.550.00-24,330249.61%
CCL240719C000050002024-02-08 12:07PM EDT2024-07-1910.6311.3011.550.00-105300.39%
CCL241018C000050002024-04-22 12:39PM EDT2024-10-189.399.1010.650.00-115151.27%
CCL250117C000050002024-04-18 1:15PM EDT2025-01-1710.159.5510.45+0.43+4.42%31,084108.79%
CCL250620C000050002024-04-16 9:30AM EDT2025-06-209.509.3010.500.00-112189.65%
CCL251219C000050002024-04-24 12:37PM EDT2025-12-1910.4010.4510.700.00-7538278.47%
CCL260116C000050002024-04-24 10:23AM EDT2026-01-1610.468.8011.30+0.96+10.11%102246106.06%
CCL261218C000050002024-04-16 10:00AM EDT2026-12-189.7010.6011.050.00-13670.61%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000050002024-04-18 11:08AM EDT2024-06-210.020.000.040.00-10020,411125.00%
CCL241018P000050002024-04-15 3:17PM EDT2024-10-180.010.000.040.00-288971.88%
CCL250117P000050002024-04-24 9:55AM EDT2025-01-170.080.040.06+0.01+14.29%273,52866.80%
CCL250620P000050002024-04-18 1:21PM EDT2025-06-200.110.060.100.00-2009,59757.81%
CCL251219P000050002024-04-24 10:13AM EDT2025-12-190.200.180.220.00-25068,96958.59%
CCL260116P000050002024-04-11 2:33PM EDT2026-01-160.240.210.230.00-214,21258.59%
CCL261218P000050002024-04-12 3:22PM EDT2026-12-180.500.350.460.00-1122155.86%