Australia markets open in 5 hours 46 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.82+0.30 (+2.10%)
As of 02:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17.50
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000175002024-05-10 9:52AM EDT2024-05-170.040.000.01+0.03+300.00%17281.25%
CCL240524C000175002024-05-15 10:12AM EDT2024-05-240.030.010.02+0.01+50.00%188652.34%
CCL240531C000175002024-05-13 3:50PM EDT2024-05-310.010.010.050.00-447050.78%
CCL240607C000175002024-05-15 1:33PM EDT2024-06-070.030.030.04-0.03-50.00%14123740.63%
CCL240614C000175002024-05-14 2:24PM EDT2024-06-140.040.050.08-0.01-20.00%12011141.99%
CCL240621C000175002024-05-15 1:35PM EDT2024-06-210.100.090.11+0.02+25.00%15835,65441.41%
CCL240628C000175002024-05-15 10:34AM EDT2024-06-280.160.150.19+0.01+6.67%12144.82%
CCL250117C000175002024-05-15 1:41PM EDT2025-01-171.321.311.34+0.09+7.32%1,92852,85946.44%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000175002024-05-13 10:29AM EDT2024-05-172.912.632.720.00-8350.00%
CCL240524P000175002024-05-03 10:01AM EDT2024-05-242.801.512.710.00-14414461.33%
CCL240531P000175002024-04-12 10:41AM EDT2024-05-313.052.943.150.00-131392.97%
CCL240607P000175002024-05-14 12:19PM EDT2024-06-072.882.642.700.00-12837.11%
CCL240621P000175002024-05-15 12:26PM EDT2024-06-212.592.662.73-0.35-11.90%65,51534.77%
CCL240628P000175002024-05-09 11:27AM EDT2024-06-282.922.722.790.00-4438.48%
CCL250117P000175002024-05-15 10:16AM EDT2025-01-173.403.403.50-0.24-6.59%27,73835.30%