Canada markets closed

Carnival Corporation & plc (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:18.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621C000180002024-06-14 1:21PM EDT2024-06-210.010.010.03-0.02-66.67%1561,94764.06%
CCL240628C000180002024-06-14 3:54PM EDT2024-06-280.110.090.11-0.10-47.62%6551,86664.06%
CCL240705C000180002024-06-14 12:45PM EDT2024-07-050.110.060.22-0.17-60.71%16651157.62%
CCL240712C000180002024-06-14 10:35AM EDT2024-07-120.130.140.17-0.21-61.76%1613651.37%
CCL240719C000180002024-06-14 3:19PM EDT2024-07-190.200.190.22-0.21-51.22%2,41511,29650.39%
CCL240726C000180002024-06-14 11:49AM EDT2024-07-260.170.210.45-0.28-62.22%187154.69%
CCL241018C000180002024-06-14 3:40PM EDT2024-10-180.800.660.79-0.38-32.20%9434,56946.78%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621P000180002024-06-13 10:06AM EDT2024-06-211.502.542.770.00-19692.97%
CCL240628P000180002024-06-13 10:08AM EDT2024-06-281.632.553.100.00-509274.22%
CCL240705P000180002024-06-13 12:02PM EDT2024-07-051.852.672.880.00-613854.30%
CCL240712P000180002024-06-05 12:39PM EDT2024-07-121.512.422.960.00--564.45%
CCL240719P000180002024-06-14 9:40AM EDT2024-07-192.752.333.05+0.95+52.78%71,93964.06%
CCL240726P000180002024-06-12 3:58PM EDT2024-07-262.451.733.15+0.77+45.83%7764.45%
CCL241018P000180002024-06-14 9:58AM EDT2024-10-183.063.103.20+0.64+26.45%2493738.87%