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:20.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000200002024-06-14 12:36PM EDT2024-06-210.010.000.010.00-7020,23578.13%
CCL240628C000200002024-06-14 1:10PM EDT2024-06-280.040.020.04-0.01-20.00%1933872.66%
CCL240705C000200002024-06-14 10:48AM EDT2024-07-050.050.030.05-0.01-16.67%3015562.50%
CCL240712C000200002024-06-14 3:31PM EDT2024-07-120.040.030.06-0.04-50.00%516455.08%
CCL240719C000200002024-06-14 3:30PM EDT2024-07-190.070.060.07-0.05-41.67%80110,89553.13%
CCL240726C000200002024-06-14 9:50AM EDT2024-07-260.060.050.28-0.07-53.85%32060.35%
CCL241018C000200002024-06-14 3:57PM EDT2024-10-180.400.370.41-0.22-35.48%1,0379,62546.14%
CCL250117C000200002024-06-14 3:57PM EDT2025-01-170.820.790.91-0.34-29.31%1,77923,44148.44%
CCL250620C000200002024-06-14 3:59PM EDT2025-06-201.441.321.65-0.44-23.40%52912,43650.00%
CCL251219C000200002024-06-14 2:24PM EDT2025-12-192.092.002.62-0.46-18.04%3210,21254.03%
CCL260116C000200002024-06-14 3:52PM EDT2026-01-162.222.102.29-0.39-14.94%1556,81848.41%
CCL261218C000200002024-06-14 3:42PM EDT2026-12-183.233.103.35-0.67-17.18%3108,66149.49%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000200002024-06-14 3:47PM EDT2024-06-214.654.604.70+1.10+30.99%1726107.81%
CCL240628P000200002024-06-14 10:45AM EDT2024-06-284.654.604.70+1.05+29.17%1001176.56%
CCL240719P000200002024-06-11 10:01AM EDT2024-07-194.504.604.75+0.80+21.62%14757.03%
CCL241018P000200002024-06-14 10:10AM EDT2024-10-184.804.754.85+1.35+39.13%7513,45836.33%
CCL250117P000200002024-06-13 12:14PM EDT2025-01-174.204.955.050.00-2514,33634.57%
CCL250620P000200002024-06-14 12:00PM EDT2025-06-205.504.406.40+1.00+22.22%2211,42551.56%
CCL251219P000200002024-06-13 12:16PM EDT2025-12-195.005.305.750.00-21,71833.08%
CCL260116P000200002024-06-06 1:41PM EDT2026-01-165.005.657.100.00-52,72350.42%
CCL261218P000200002024-06-12 12:53PM EDT2026-12-185.675.506.400.00-451332.81%