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:16.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000160002024-06-14 3:59PM EDT2024-06-210.120.110.12-0.59-83.10%7,11416,71641.41%
CCL240628C000160002024-06-14 3:57PM EDT2024-06-280.480.470.50-0.51-51.52%2,0561,13862.89%
CCL240705C000160002024-06-14 3:53PM EDT2024-07-050.550.480.57-0.55-50.00%1,65820654.30%
CCL240712C000160002024-06-14 3:48PM EDT2024-07-120.630.610.75-0.38-37.62%1,3948556.35%
CCL240719C000160002024-06-14 3:58PM EDT2024-07-190.680.660.68-0.58-46.03%3,11139,91450.39%
CCL240726C000160002024-06-14 2:29PM EDT2024-07-260.740.600.78-0.41-35.65%1914250.88%
CCL240802C000160002024-06-14 3:27PM EDT2024-08-020.850.790.95-0.41-32.54%2819951.17%
CCL241018C000160002024-06-14 3:57PM EDT2024-10-181.451.441.45-0.63-30.29%2,8396,28848.10%
CCL250117C000160002024-06-14 3:42PM EDT2025-01-172.092.012.07-0.66-24.00%3701,26349.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000160002024-06-14 3:55PM EDT2024-06-210.720.730.77+0.60+500.00%1,9234,94139.84%
CCL240628P000160002024-06-14 3:56PM EDT2024-06-281.091.081.15+0.67+159.52%1661,27560.35%
CCL240705P000160002024-06-14 3:58PM EDT2024-07-051.141.111.29+0.61+115.09%1818055.27%
CCL240712P000160002024-06-14 3:57PM EDT2024-07-121.191.191.37+0.64+116.36%119152.73%
CCL240719P000160002024-06-14 3:57PM EDT2024-07-191.251.231.27+0.66+111.86%8576,78746.68%
CCL240726P000160002024-06-14 2:41PM EDT2024-07-261.321.231.34+0.66+100.00%3117246.00%
CCL241018P000160002024-06-14 3:53PM EDT2024-10-181.801.591.83+0.59+48.76%1696,55440.33%
CCL250117P000160002024-06-14 3:53PM EDT2025-01-172.202.012.40+0.55+33.33%701,51542.82%