UK markets closed

Carnival Corporation (CCL)

NYSE - NYSE Delayed 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:14.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000140002024-06-14 3:20PM EDT2024-06-211.421.191.45-1.18-45.38%884,92865.63%
CCL240628C000140002024-06-14 3:53PM EDT2024-06-281.651.511.69-0.92-35.80%2735965.23%
CCL240705C000140002024-06-14 3:22PM EDT2024-07-051.691.631.87-0.71-29.58%1091766.41%
CCL240712C000140002024-06-14 3:54PM EDT2024-07-121.761.571.78+0.02+1.15%9151.95%
CCL240719C000140002024-06-14 3:19PM EDT2024-07-191.851.781.83-0.93-33.45%4082,19154.98%
CCL241018C000140002024-06-14 11:45AM EDT2024-10-182.342.462.54-1.26-35.00%4873,18151.07%
CCL250117C000140002024-06-14 2:09PM EDT2025-01-173.062.993.10-0.64-17.30%1515651.61%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000140002024-06-14 3:56PM EDT2024-06-210.030.030.04+0.01+50.00%1,23230,08448.44%
CCL240628P000140002024-06-14 3:47PM EDT2024-06-280.220.220.24+0.17+340.00%5023,49161.72%
CCL240705P000140002024-06-14 12:52PM EDT2024-07-050.310.260.29+0.24+342.86%28721354.69%
CCL240712P000140002024-06-14 3:37PM EDT2024-07-120.310.310.35+0.21+210.00%1,89716051.56%
CCL240719P000140002024-06-14 3:58PM EDT2024-07-190.370.370.40+0.22+146.67%2,53213,49350.78%
CCL240726P000140002024-06-14 3:51PM EDT2024-07-260.420.330.44+0.28+200.00%2142748.73%
CCL241018P000140002024-06-14 3:58PM EDT2024-10-180.870.870.89+0.33+61.11%82217,98342.68%
CCL250117P000140002024-06-14 2:44PM EDT2025-01-171.271.061.29+0.37+41.11%692,90641.99%