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 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:14.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240524C000140002024-05-17 3:14PM EDT2024-05-241.081.011.08+0.10+10.20%29147449.22%
CCL240531C000140002024-05-17 3:55PM EDT2024-05-311.090.781.14+0.02+1.87%5830842.77%
CCL240607C000140002024-05-17 2:00PM EDT2024-06-071.250.411.22+0.13+11.61%23014742.58%
CCL240614C000140002024-05-17 1:50PM EDT2024-06-141.261.231.39+0.05+4.13%113849.41%
CCL240621C000140002024-05-17 2:19PM EDT2024-06-211.371.351.39+0.03+2.24%1435,06044.24%
CCL240628C000140002024-05-17 3:27PM EDT2024-06-281.491.341.68+0.06+4.20%51856.64%
CCL240719C000140002024-05-17 2:24PM EDT2024-07-191.681.531.73-0.01-0.59%2591,90548.44%
CCL241018C000140002024-05-17 3:36PM EDT2024-10-182.301.992.42-0.01-0.43%233,62050.20%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240524P000140002024-05-17 3:48PM EDT2024-05-240.030.030.05-0.03-50.00%2922,49142.19%
CCL240531P000140002024-05-17 3:25PM EDT2024-05-310.080.070.09-0.04-33.33%6463736.33%
CCL240607P000140002024-05-17 3:10PM EDT2024-06-070.140.130.15-0.04-22.22%4532335.94%
CCL240614P000140002024-05-17 3:34PM EDT2024-06-140.210.080.22-0.03-12.50%2427336.91%
CCL240621P000140002024-05-17 3:42PM EDT2024-06-210.270.270.29-0.05-15.62%4,84526,22737.70%
CCL240628P000140002024-05-17 3:54PM EDT2024-06-280.370.230.45-0.07-15.91%3,3229743.85%
CCL240719P000140002024-05-17 2:22PM EDT2024-07-190.520.510.54-0.07-11.86%17410,43239.94%
CCL241018P000140002024-05-17 3:06PM EDT2024-10-181.000.991.15-0.05-4.76%1317,79242.77%