Australia markets open in 3 hours 39 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.86+0.34 (+2.34%)
At close: 04:00PM EDT
14.89 +0.03 (+0.20%)
After hours: 04:21PM EDT
In the money
Show:ListStraddle
Strike:12.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000125002024-05-13 3:03PM EDT2024-05-172.001.432.55-0.01-0.50%215189.06%
CCL240524C000125002024-05-10 11:10AM EDT2024-05-242.382.332.81+0.44+22.68%1512107.03%
CCL240614C000125002024-05-06 10:03AM EDT2024-06-142.282.392.710.00--158.79%
CCL240621C000125002024-05-15 2:50PM EDT2024-06-212.532.302.75+0.23+10.00%408,94150.59%
CCL250117C000125002024-05-15 12:51PM EDT2025-01-173.723.653.90+0.27+7.83%1213,38754.20%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000125002024-05-14 10:08AM EDT2024-05-170.010.000.020.00-107695.31%
CCL240524P000125002024-05-14 10:56AM EDT2024-05-240.020.010.030.00-113458.59%
CCL240531P000125002024-05-14 3:46PM EDT2024-05-310.030.020.050.00-214950.39%
CCL240607P000125002024-05-14 1:28PM EDT2024-06-070.050.020.060.00-235648.05%
CCL240614P000125002024-05-15 1:40PM EDT2024-06-140.050.040.06-0.03-37.50%23442.19%
CCL240621P000125002024-05-15 3:44PM EDT2024-06-210.070.070.10-0.05-41.67%37762,06743.36%
CCL240628P000125002024-05-10 3:59PM EDT2024-06-280.180.060.160.00--246.09%
CCL250117P000125002024-05-15 12:04PM EDT2025-01-170.900.790.89-0.06-6.25%20640,96441.07%