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:12.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000120002024-06-14 2:47PM EDT2024-06-213.262.583.45-1.49-31.37%5757134.38%
CCL240628C000120002024-06-05 10:45AM EDT2024-06-284.853.304.450.00-12161.72%
CCL240719C000120002024-06-13 9:51AM EDT2024-07-193.773.453.55-0.13-3.33%177866.60%
CCL241018C000120002024-06-14 2:14PM EDT2024-10-183.853.904.00-1.10-22.22%432,21557.03%
CCL250620C000120002024-06-14 1:27PM EDT2025-06-204.904.805.05-0.99-16.81%331,59254.79%
CCL251219C000120002024-06-14 1:30PM EDT2025-12-195.455.155.70-0.91-14.31%313,49853.42%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000120002024-06-14 11:16AM EDT2024-06-210.010.000.04-0.01-50.00%3493.75%
CCL240628P000120002024-06-03 2:20PM EDT2024-06-280.040.020.030.00-20022068.75%
CCL240705P000120002024-06-14 1:34PM EDT2024-07-050.050.040.08+0.02+66.67%10321967.19%
CCL240712P000120002024-06-13 11:51AM EDT2024-07-120.070.050.08+0.04+133.33%5020158.98%
CCL240719P000120002024-06-14 1:43PM EDT2024-07-190.090.080.10+0.05+125.00%23919,72657.03%
CCL240726P000120002024-06-14 1:02PM EDT2024-07-260.090.080.11+0.04+80.00%10610152.73%
CCL241018P000120002024-06-14 3:31PM EDT2024-10-180.350.340.37+0.18+105.88%12814,58946.48%
CCL250620P000120002024-06-14 3:08PM EDT2025-06-201.050.981.07+0.29+38.16%8320,02643.80%
CCL251219P000120002024-06-14 12:52PM EDT2025-12-191.441.261.44+0.24+20.00%41,82042.38%