Australia markets open in 3 hours 45 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
14.86 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:13.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000130002024-05-15 10:53AM EDT2024-05-171.741.692.09+0.15+9.43%4568993.75%
CCL240524C000130002024-05-15 10:19AM EDT2024-05-242.001.822.20+0.33+19.76%41780.08%
CCL240531C000130002024-05-15 12:16PM EDT2024-05-311.921.862.19+0.20+11.63%12163.28%
CCL240607C000130002024-05-14 10:25AM EDT2024-06-071.651.902.190.00-507855.47%
CCL240614C000130002024-05-14 3:19PM EDT2024-06-141.781.922.060.00-20720950.39%
CCL240628C000130002024-05-15 12:10PM EDT2024-06-282.201.122.20+0.20+10.00%121351.86%
CCL240719C000130002024-05-15 12:28PM EDT2024-07-192.362.232.50+0.23+10.80%91,01851.56%
CCL241018C000130002024-05-15 11:44AM EDT2024-10-182.952.872.92+0.20+7.27%358850.10%
CCL260116C000130002024-05-15 2:49PM EDT2026-01-164.804.704.80+0.20+4.35%211,35653.17%
CCL261218C000130002024-05-15 2:40PM EDT2026-12-185.455.405.80+0.20+3.81%169953.13%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000130002024-05-15 12:39PM EDT2024-05-170.010.000.010.00-204,09268.75%
CCL240524P000130002024-05-15 12:31PM EDT2024-05-240.020.010.04-0.02-50.00%624650.00%
CCL240531P000130002024-05-15 1:08PM EDT2024-05-310.050.020.050.00-29544.53%
CCL240607P000130002024-05-15 2:46PM EDT2024-06-070.070.050.07-0.02-22.22%443141.02%
CCL240614P000130002024-05-15 10:40AM EDT2024-06-140.220.070.10+0.09+69.23%113539.84%
CCL240628P000130002024-05-15 2:22PM EDT2024-06-280.220.200.22-0.05-18.52%145043.36%
CCL240719P000130002024-05-15 3:40PM EDT2024-07-190.310.290.32-0.08-20.51%10416,40241.70%
CCL241018P000130002024-05-15 3:37PM EDT2024-10-180.720.680.72-0.08-10.00%9112,69840.43%
CCL260116P000130002024-05-15 2:56PM EDT2026-01-161.961.922.00-0.22-10.09%1278,19739.89%
CCL261218P000130002024-05-15 11:54AM EDT2026-12-182.542.282.64-0.02-0.78%12,00439.72%