UK markets closed

Carnival Corporation (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.34-1.17 (-7.09%)
At close: 04:00PM EDT
15.39 +0.05 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000100002024-06-14 3:48PM EDT2024-06-215.403.655.60-0.95-14.96%418,733261.72%
CCL240628C000100002024-06-14 3:46PM EDT2024-06-285.503.656.10-1.40-20.29%38270.31%
CCL240705C000100002024-06-13 11:19AM EDT2024-07-056.403.755.750.00-12174.80%
CCL240719C000100002024-06-12 10:45AM EDT2024-07-197.005.405.500.00-64893.36%
CCL241018C000100002024-06-14 1:26PM EDT2024-10-185.565.605.70-1.64-22.78%248465.14%
CCL250117C000100002024-06-14 3:43PM EDT2025-01-176.015.656.40-0.84-12.26%4421,78665.72%
CCL250620C000100002024-06-14 3:27PM EDT2025-06-206.476.256.50-0.83-11.37%171,54260.11%
CCL251219C000100002024-06-14 12:48PM EDT2025-12-196.566.107.85-1.69-20.48%216,16761.96%
CCL260116C000100002024-06-14 11:54AM EDT2026-01-166.806.807.00-1.05-13.38%81,84058.94%
CCL261218C000100002024-06-14 3:05PM EDT2026-12-187.527.358.05-1.23-14.06%1184959.64%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000100002024-06-07 1:21PM EDT2024-06-210.010.000.010.00-2032,336125.00%
CCL240628P000100002024-06-11 10:00AM EDT2024-06-280.010.000.030.00-10110103.13%
CCL240719P000100002024-06-14 10:25AM EDT2024-07-190.020.010.05+0.01+100.00%2648672.66%
CCL241018P000100002024-06-14 3:29PM EDT2024-10-180.120.110.14+0.04+50.00%12226,73750.78%
CCL250117P000100002024-06-14 3:28PM EDT2025-01-170.260.230.29+0.09+52.94%7239,76848.63%
CCL250620P000100002024-06-14 2:39PM EDT2025-06-200.540.480.59+0.10+22.73%429,93047.46%
CCL251219P000100002024-06-14 1:17PM EDT2025-12-190.860.850.87+0.19+28.36%115,04245.56%
CCL260116P000100002024-06-14 11:43AM EDT2026-01-160.900.820.93+0.19+26.76%17,87945.75%
CCL261218P000100002024-06-14 2:40PM EDT2026-12-181.351.271.40+0.10+8.00%402,95444.36%