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:17.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000170002024-06-14 3:47PM EDT2024-06-210.030.020.03-0.11-78.57%1,8585,76648.44%
CCL240628C000170002024-06-14 3:54PM EDT2024-06-280.230.210.24-0.26-53.06%6,5521,90762.89%
CCL240705C000170002024-06-14 3:58PM EDT2024-07-050.250.240.28-0.31-55.36%5343,23154.49%
CCL240712C000170002024-06-14 3:25PM EDT2024-07-120.320.280.33-0.34-51.52%29814650.59%
CCL240719C000170002024-06-14 3:58PM EDT2024-07-190.370.360.38-0.37-50.00%6,18233,02950.00%
CCL240726C000170002024-06-14 3:16PM EDT2024-07-260.420.420.64-0.39-48.15%8915254.00%
CCL241018C000170002024-06-14 3:55PM EDT2024-10-181.000.941.07-0.58-36.71%1,4597,17647.07%
CCL250620C000170002024-06-14 2:25PM EDT2025-06-202.352.262.44-0.57-19.52%1,1165,36449.78%
CCL251219C000170002024-06-14 3:26PM EDT2025-12-193.093.003.15-0.96-23.70%43,57950.24%
CCL260116C000170002024-06-14 3:20PM EDT2026-01-163.202.943.25-0.70-17.95%2962,26150.32%
CCL261218C000170002024-06-14 1:47PM EDT2026-12-184.204.004.35-0.72-14.63%651,51851.69%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000170002024-06-14 3:57PM EDT2024-06-211.781.631.86+1.18+196.67%1851,27063.67%
CCL240628P000170002024-06-14 3:58PM EDT2024-06-281.731.821.91+0.73+73.00%5319460.55%
CCL240705P000170002024-06-14 1:16PM EDT2024-07-051.851.721.97+0.85+85.00%3420258.79%
CCL240712P000170002024-06-14 3:57PM EDT2024-07-122.021.852.16+0.96+90.57%193453.52%
CCL240719P000170002024-06-14 3:29PM EDT2024-07-191.931.811.98+0.82+73.87%1586,88746.29%
CCL241018P000170002024-06-14 3:53PM EDT2024-10-182.422.412.45+0.71+41.52%765,00739.01%
CCL250620P000170002024-06-14 2:26PM EDT2025-06-203.303.203.35+0.75+29.41%1212,24137.65%
CCL251219P000170002024-06-14 12:49PM EDT2025-12-194.022.373.75+0.77+23.69%222,49136.16%
CCL260116P000170002024-06-14 3:57PM EDT2026-01-163.753.703.85+0.45+13.64%1165,91836.57%
CCL261218P000170002024-06-13 12:57PM EDT2026-12-184.003.555.300.00-137344.19%