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:22.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000220002024-06-14 1:13PM EDT2024-06-210.010.000.010.00-24,363103.13%
CCL240628C000220002024-05-22 3:55PM EDT2024-06-280.030.010.150.00--45110.94%
CCL240705C000220002024-06-14 2:08PM EDT2024-07-050.030.010.030.00-55071.88%
CCL240712C000220002024-06-10 12:20PM EDT2024-07-120.030.001.270.00-200110137.31%
CCL241018C000220002024-06-14 12:34PM EDT2024-10-180.170.170.35-0.13-43.33%727,22153.13%
CCL250117C000220002024-06-14 3:59PM EDT2025-01-170.500.460.50-0.20-28.57%30613,84745.36%
CCL250620C000220002024-06-13 11:29AM EDT2025-06-200.981.001.08-0.33-25.19%24,47246.58%
CCL251219C000220002024-06-14 10:32AM EDT2025-12-191.691.401.80-0.39-18.75%52,89448.58%
CCL260116C000220002024-06-14 3:22PM EDT2026-01-161.721.601.86-0.49-22.17%1346248.19%
CCL261218C000220002024-06-14 12:33PM EDT2026-12-182.652.522.83-0.63-19.21%3328148.54%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000220002024-04-12 2:47PM EDT2024-06-217.637.108.600.00-540353.91%
CCL241018P000220002024-06-05 2:16PM EDT2024-10-185.196.606.750.00-124737.89%
CCL250117P000220002024-06-14 10:34AM EDT2025-01-176.756.706.80+0.91+15.58%892531.84%
CCL250620P000220002024-06-06 1:14PM EDT2025-06-206.906.907.15+0.90+15.00%138134.52%
CCL251219P000220002024-03-26 3:46PM EDT2025-12-196.707.358.300.00-812,24846.39%
CCL260116P000220002024-06-12 10:01AM EDT2026-01-166.176.157.350.00-242531.15%
CCL261218P000220002024-04-25 11:23AM EDT2026-12-187.577.458.500.00-111038.21%