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:17.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000175002024-06-14 3:01PM EDT2024-06-210.030.010.02-0.03-50.00%1,09442,48151.56%
CCL240628C000175002024-06-14 3:58PM EDT2024-06-280.150.110.16-0.19-55.88%4,6921,92361.33%
CCL240705C000175002024-06-14 3:20PM EDT2024-07-050.200.130.19-0.20-50.00%6928752.73%
CCL240712C000175002024-06-14 3:38PM EDT2024-07-120.240.150.24-0.12-33.33%1014752.73%
CCL240726C000175002024-06-14 2:48PM EDT2024-07-260.310.130.33-0.20-39.22%236248.93%
CCL250117C000175002024-06-14 3:59PM EDT2025-01-171.471.351.50-0.53-26.50%1,41346,13348.44%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000175002024-06-14 3:43PM EDT2024-06-212.142.102.26+1.15+116.16%4615,35054.69%
CCL240628P000175002024-06-14 10:41AM EDT2024-06-282.201.922.43+1.16+111.54%45278.13%
CCL240705P000175002024-06-14 10:05AM EDT2024-07-052.212.032.51+1.20+118.81%12770.90%
CCL240712P000175002024-06-06 11:19AM EDT2024-07-121.282.132.530.00--1062.89%
CCL250117P000175002024-06-14 12:34PM EDT2025-01-173.303.103.20+0.85+34.69%788,58438.43%