Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.00+0.10 (+0.67%)
At close: 04:00PM EDT
14.99 -0.01 (-0.03%)
After hours: 07:22PM EDT
In The Money
Show:ListStraddle
Strike:12.50
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240517C000125002024-05-17 2:34PM EDT2024-05-172.512.444.15+0.51+25.50%615621.09%
CCL240524C000125002024-05-17 12:57PM EDT2024-05-242.552.432.60+0.10+4.08%113765.63%
CCL240614C000125002024-05-06 10:03AM EDT2024-06-142.282.482.680.00--161.72%
CCL240621C000125002024-05-17 12:27PM EDT2024-06-212.642.602.73+0.04+1.54%2569,04753.71%
CCL250117C000125002024-05-17 2:35PM EDT2025-01-173.823.703.85-0.03-0.78%113,38751.90%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240517P000125002024-05-14 10:08AM EDT2024-05-170.010.000.010.00-1076156.25%
CCL240524P000125002024-05-17 3:09PM EDT2024-05-240.010.010.040.00-1560271.88%
CCL240531P000125002024-05-17 1:17PM EDT2024-05-310.020.010.02-0.01-33.33%214850.00%
CCL240607P000125002024-05-16 12:22PM EDT2024-06-070.030.010.040.00-135547.66%
CCL240614P000125002024-05-15 1:40PM EDT2024-06-140.050.030.060.00-23345.31%
CCL240621P000125002024-05-17 3:10PM EDT2024-06-210.070.050.07-0.01-12.50%6561,89642.19%
CCL240628P000125002024-05-16 3:19PM EDT2024-06-280.130.100.140.00-202246.68%
CCL250117P000125002024-05-17 1:51PM EDT2025-01-170.830.820.85-0.06-6.74%20641,05341.07%