Australia markets open in 3 hours 24 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: 04:36PM EDT
In the money
Show:ListStraddle
Strike:14.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000145002024-05-15 3:59PM EDT2024-05-170.440.420.46+0.19+76.00%1,0049,95544.92%
CCL240524C000145002024-05-15 3:57PM EDT2024-05-240.580.570.59+0.18+45.00%1,4611,45239.45%
CCL240531C000145002024-05-15 3:38PM EDT2024-05-310.690.500.68+0.22+46.81%9260037.89%
CCL240607C000145002024-05-15 1:56PM EDT2024-06-070.750.650.84+0.10+15.38%30541042.97%
CCL240614C000145002024-05-15 12:52PM EDT2024-06-140.890.670.94+0.18+25.35%126143.75%
CCL240628C000145002024-05-14 10:37AM EDT2024-06-280.930.921.170.00-12447.66%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000145002024-05-15 3:55PM EDT2024-05-170.060.050.06-0.15-71.43%1,0394,79935.16%
CCL240524P000145002024-05-15 3:54PM EDT2024-05-240.180.160.18-0.15-45.45%54289733.99%
CCL240531P000145002024-05-15 3:22PM EDT2024-05-310.270.100.28-0.14-34.15%39037234.57%
CCL240607P000145002024-05-14 3:48PM EDT2024-06-070.490.210.380.00-267236.04%
CCL240614P000145002024-05-15 3:58PM EDT2024-06-140.430.400.44-0.13-23.21%248735.35%
CCL240628P000145002024-05-15 2:57PM EDT2024-06-280.660.330.89-0.16-19.51%2851.66%