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:5.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000050002024-06-14 9:56AM EDT2024-06-2110.5410.3011.40-0.94-8.19%14,316712.50%
CCL240719C000050002024-05-09 11:27AM EDT2024-07-199.7011.6512.500.00-25526.56%
CCL241018C000050002024-05-24 11:11AM EDT2024-10-1810.138.4511.050.00-215187.89%
CCL250117C000050002024-06-12 2:44PM EDT2025-01-1710.5510.1510.60-1.55-12.81%31,08671.09%
CCL250620C000050002024-05-31 3:14PM EDT2025-06-2010.389.1012.750.00-1122102.34%
CCL251219C000050002024-06-14 12:27PM EDT2025-12-1910.609.0510.95-1.95-15.54%247985.06%
CCL260116C000050002024-06-04 2:23PM EDT2026-01-1612.4310.0011.000.00-533857.42%
CCL261218C000050002024-06-14 3:54PM EDT2026-12-1811.039.7013.45-1.47-11.76%15887.01%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000050002024-04-18 11:08AM EDT2024-06-210.020.000.040.00-10020,411362.50%
CCL241018P000050002024-06-14 1:08PM EDT2024-10-180.010.001.270.00-4805,555180.66%
CCL250117P000050002024-06-13 9:32AM EDT2025-01-170.030.020.050.00-3073,52571.09%
CCL250620P000050002024-06-11 2:52PM EDT2025-06-200.050.060.080.00-1109,70860.94%
CCL251219P000050002024-06-11 2:54PM EDT2025-12-190.140.120.170.00-269,72457.62%
CCL260116P000050002024-06-13 10:17AM EDT2026-01-160.190.140.210.00-5014,22058.69%
CCL261218P000050002024-05-10 11:29AM EDT2026-12-180.400.270.750.00-122562.31%