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:19.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000190002024-06-14 3:23PM EDT2024-06-210.010.000.010.00-9018,22965.63%
CCL240628C000190002024-06-14 11:46AM EDT2024-06-280.030.030.06-0.05-62.50%10253966.02%
CCL240705C000190002024-06-13 3:28PM EDT2024-07-050.050.000.08-0.07-58.33%2021552.73%
CCL240712C000190002024-06-14 12:44PM EDT2024-07-120.070.000.09-0.10-58.82%283554.30%
CCL240719C000190002024-06-14 3:27PM EDT2024-07-190.110.100.12-0.10-47.62%3406,76251.17%
CCL240726C000190002024-06-14 9:30AM EDT2024-07-260.380.100.14+0.15+65.22%25349.81%
CCL241018C000190002024-06-14 3:13PM EDT2024-10-180.540.520.57-0.31-36.47%4,58610,22746.34%
CCL250117C000190002024-06-14 1:44PM EDT2025-01-171.050.981.05-0.30-22.22%863,76746.97%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000190002024-06-14 9:32AM EDT2024-06-213.103.353.75+0.47+17.87%11108.59%
CCL240628P000190002024-05-20 1:24PM EDT2024-06-283.062.743.750.00--176.95%
CCL240712P000190002024-06-05 1:28PM EDT2024-07-122.292.575.350.00--176.95%
CCL240719P000190002024-06-06 10:23AM EDT2024-07-192.402.973.750.00-1069548.63%
CCL241018P000190002024-06-14 3:57PM EDT2024-10-184.003.904.00+0.95+31.15%191,45037.94%
CCL250117P000190002024-06-13 9:47AM EDT2025-01-173.404.154.250.00-16635.84%