Australia markets open in 3 hours 29 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time 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: 04:31PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000140002024-05-15 3:53PM EDT2024-05-170.870.791.00+0.24+38.10%1,1385,10052.34%
CCL240524C000140002024-05-15 3:59PM EDT2024-05-240.970.951.02+0.33+51.56%29130849.41%
CCL240531C000140002024-05-15 1:53PM EDT2024-05-311.010.841.21+0.11+12.22%35336356.25%
CCL240607C000140002024-05-14 10:46AM EDT2024-06-071.070.931.27+0.21+24.42%114751.76%
CCL240614C000140002024-05-15 10:41AM EDT2024-06-141.101.071.44+0.09+8.91%203456.64%
CCL240621C000140002024-05-15 3:54PM EDT2024-06-211.281.281.32+0.14+12.28%3615,15844.14%
CCL240628C000140002024-05-15 3:07PM EDT2024-06-281.431.221.49+0.14+10.85%21849.61%
CCL240719C000140002024-05-15 3:36PM EDT2024-07-191.601.551.64+0.17+11.89%271,87547.46%
CCL241018C000140002024-05-15 9:32AM EDT2024-10-182.182.052.30+0.01+0.46%13,62048.88%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000140002024-05-15 3:34PM EDT2024-05-170.020.010.03-0.04-66.67%41617,50550.78%
CCL240524P000140002024-05-15 3:46PM EDT2024-05-240.070.060.07-0.08-53.33%1322,44735.74%
CCL240531P000140002024-05-15 3:44PM EDT2024-05-310.120.120.14-0.11-47.83%6362835.74%
CCL240607P000140002024-05-15 3:50PM EDT2024-06-070.200.180.21-0.09-31.03%5528336.13%
CCL240614P000140002024-05-15 2:51PM EDT2024-06-140.270.240.28-0.10-27.03%1122136.82%
CCL240621P000140002024-05-15 3:59PM EDT2024-06-210.350.320.34-0.12-25.53%73224,37936.91%
CCL240628P000140002024-05-15 12:32PM EDT2024-06-280.460.300.50-0.11-19.30%346742.77%
CCL240719P000140002024-05-15 3:38PM EDT2024-07-190.590.580.62-0.11-15.28%71310,24340.53%
CCL241018P000140002024-05-15 1:10PM EDT2024-10-181.091.051.09-0.11-9.17%1517,77239.36%