Australia markets open in 2 hours 41 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
14.92 +0.06 (+0.40%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Strike:18.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517C000180002024-05-14 11:50AM EDT2024-05-170.010.000.010.00-176,03093.75%
CCL240524C000180002024-05-15 12:28PM EDT2024-05-240.020.010.07+0.01+100.00%138270.31%
CCL240531C000180002024-05-13 10:02AM EDT2024-05-310.010.010.030.00-324850.78%
CCL240607C000180002024-05-15 9:30AM EDT2024-06-070.030.010.09+0.01+50.00%234554.69%
CCL240614C000180002024-05-15 10:47AM EDT2024-06-140.050.020.06+0.02+66.67%10015243.75%
CCL240628C000180002024-05-15 10:35AM EDT2024-06-280.110.100.15+0.01+10.00%23545.90%
CCL240719C000180002024-05-15 3:38PM EDT2024-07-190.220.210.23+0.04+22.22%375,69143.16%
CCL241018C000180002024-05-15 3:43PM EDT2024-10-180.700.680.71+0.09+14.75%1603,34643.95%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240517P000180002024-05-15 3:28PM EDT2024-05-173.152.843.20-0.25-7.35%66140.63%
CCL240524P000180002024-04-11 9:47AM EDT2024-05-243.262.783.600.00--073.83%
CCL240531P000180002024-05-15 12:49PM EDT2024-05-313.132.863.20+0.01+0.32%1158.98%
CCL240719P000180002024-05-15 3:31PM EDT2024-07-193.233.153.25-0.44-11.99%41,74334.77%
CCL241018P000180002024-05-03 11:59AM EDT2024-10-183.783.453.550.00-185434.62%