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:30.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000300002024-06-05 3:27PM EDT2024-06-210.010.000.010.00-24,006175.00%
CCL240719C000300002024-06-14 11:26AM EDT2024-07-190.020.010.030.00-1454392.19%
CCL241018C000300002024-06-14 9:30AM EDT2024-10-180.070.030.05+0.04+133.33%11,03253.52%
CCL250117C000300002024-06-14 2:07PM EDT2025-01-170.080.070.09-0.04-33.33%16312,01346.48%
CCL250620C000300002024-06-14 1:46PM EDT2025-06-200.280.250.30-0.07-20.00%13846545.22%
CCL251219C000300002024-06-14 12:51PM EDT2025-12-190.600.500.67-0.30-33.33%42,70545.70%
CCL260116C000300002024-06-14 3:52PM EDT2026-01-160.660.600.73-0.19-22.35%48710,65145.75%
CCL261218C000300002024-06-14 3:39PM EDT2026-12-181.501.121.54-0.25-14.29%3077647.02%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000300002023-12-04 12:20PM EDT2024-06-2113.730.000.000.00-1000.00%
CCL240719P000300002024-06-03 3:59PM EDT2024-07-1913.9814.6016.500.00-50198.34%
CCL241018P000300002024-04-12 10:42AM EDT2024-10-1815.5015.5016.600.00-10122.07%
CCL250117P000300002024-05-21 10:36AM EDT2025-01-1713.9514.6014.700.00-8041.02%
CCL251219P000300002023-12-11 4:43PM EDT2025-12-1912.6712.7514.450.00-110.00%
CCL260116P000300002024-04-22 2:43PM EDT2026-01-1615.600.000.000.00-400.00%
CCL261218P000300002024-04-11 2:03PM EDT2026-12-1815.1214.6515.900.00-37043.46%