Australia markets open in 2 hours 22 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.53-0.17 (-1.02%)
At close: 04:00PM EDT
16.56 +0.02 (+0.15%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Strike:19.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614C000190002024-06-10 3:48PM EDT2024-06-140.010.010.020.00-21828362.50%
CCL240621C000190002024-06-10 3:28PM EDT2024-06-210.030.020.040.00-1518,24749.22%
CCL240628C000190002024-06-10 1:40PM EDT2024-06-280.090.050.10-0.01-10.00%1745748.83%
CCL240705C000190002024-06-10 12:46PM EDT2024-07-050.140.120.16-0.03-17.65%1420148.05%
CCL240712C000190002024-06-10 10:27AM EDT2024-07-120.220.180.20-0.03-12.00%11545.90%
CCL240719C000190002024-06-10 3:56PM EDT2024-07-190.230.220.24-0.04-14.81%2615,85244.43%
CCL241018C000190002024-06-10 3:24PM EDT2024-10-180.870.860.89-0.01-1.14%7410,14844.29%
CCL250117C000190002024-06-10 3:59PM EDT2025-01-171.481.461.48-0.08-5.13%3,0335,70546.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240614P000190002024-06-07 3:50PM EDT2024-06-142.251.203.350.00-1010225.20%
CCL240621P000190002024-06-07 11:54AM EDT2024-06-212.452.363.100.00-1183.59%
CCL240628P000190002024-05-20 1:24PM EDT2024-06-283.061.923.100.00--197.07%
CCL240712P000190002024-06-05 1:28PM EDT2024-07-122.291.913.200.00--179.39%
CCL240719P000190002024-06-06 10:23AM EDT2024-07-192.402.562.940.00-10058.30%
CCL241018P000190002024-06-07 1:46PM EDT2024-10-182.952.603.550.00-751,22649.41%
CCL250117P000190002024-06-10 3:40PM EDT2025-01-173.403.353.45+0.15+4.62%1035.89%