UK markets close in 4 hours 31 minutes

Carnival Corporation (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.19+0.16 (+0.94%)
At close: 04:00PM EDT
17.15 -0.04 (-0.23%)
Pre-market: 07:53AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240328C000300002024-03-27 10:09AM EDT2024-03-280.010.000.000.00-364250.00%
CCL240405C000300002024-03-25 2:33PM EDT2024-04-050.020.000.000.00--2050.00%
CCL240419C000300002024-03-27 10:46AM EDT2024-04-190.010.000.000.00-1503,42050.00%
CCL240621C000300002024-03-27 3:57PM EDT2024-06-210.040.000.000.00-2754,94025.00%
CCL240719C000300002024-03-27 10:26AM EDT2024-07-190.050.000.000.00-2568425.00%
CCL241018C000300002024-03-27 10:19AM EDT2024-10-180.150.000.000.00-638112.50%
CCL250117C000300002024-03-27 3:34PM EDT2025-01-170.370.000.000.00-11311,14812.50%
CCL250620C000300002024-03-27 3:55PM EDT2025-06-200.850.000.000.00-1434212.50%
CCL251219C000300002024-03-27 12:35PM EDT2025-12-191.570.000.000.00-72,65812.50%
CCL260116C000300002024-03-27 11:24AM EDT2026-01-161.600.000.000.00-18,76912.50%
CCL261218C000300002024-03-27 2:57PM EDT2026-12-182.500.000.000.00-3234686.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240405P000300002024-03-27 9:39AM EDT2024-04-0513.500.000.000.00-1090.00%
CCL240419P000300002023-11-03 12:53PM EDT2024-04-1917.4014.1514.300.00-10249.61%
CCL240517P000300002024-03-27 11:51AM EDT2024-05-1712.800.000.000.00---0.00%
CCL240621P000300002023-12-04 12:20PM EDT2024-06-2113.730.000.000.00-1000.00%
CCL241018P000300002024-03-27 12:40PM EDT2024-10-1812.450.000.000.00-300.00%
CCL250117P000300002024-02-29 1:08PM EDT2025-01-1714.350.000.000.00-800.00%
CCL251219P000300002023-12-11 4:43PM EDT2025-12-1912.6712.7514.450.00-1150.54%
CCL260116P000300002024-02-20 2:20PM EDT2026-01-1615.3212.7014.300.00-14047.61%
CCL261218P000300002024-02-22 1:39PM EDT2026-12-1814.5012.9014.000.00-434335.60%