Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.07+0.01 (+0.06%)
At close: 04:00PM EDT
16.11 +0.04 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:22.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240628C000220002024-06-21 3:10PM EDT2024-06-280.010.000.030.00-965268104.69%
CCL240705C000220002024-06-17 12:35PM EDT2024-07-050.010.010.030.00-15477.34%
CCL240712C000220002024-06-18 1:49PM EDT2024-07-120.030.010.040.00-20021065.63%
CCL241018C000220002024-06-21 1:10PM EDT2024-10-180.220.210.30-0.03-12.00%567,27347.07%
CCL250117C000220002024-06-21 12:45PM EDT2025-01-170.590.570.62-0.01-1.67%4414,17545.12%
CCL250620C000220002024-06-18 2:29PM EDT2025-06-201.241.221.310.00-34,47047.02%
CCL251219C000220002024-06-20 3:50PM EDT2025-12-191.951.702.020.00-12,89647.97%
CCL260116C000220002024-06-21 3:27PM EDT2026-01-161.981.952.08+0.26+15.12%145447.56%
CCL261218C000220002024-06-21 9:35AM EDT2026-12-182.852.503.15-0.15-5.00%230148.44%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL241018P000220002024-06-05 2:16PM EDT2024-10-185.194.958.000.00-124757.23%
CCL250117P000220002024-06-21 10:14AM EDT2025-01-176.206.057.10-0.55-8.15%17691758.74%
CCL250620P000220002024-06-17 9:56AM EDT2025-06-206.956.156.500.00-44337233.25%
CCL251219P000220002024-03-26 3:46PM EDT2025-12-196.707.358.300.00-812,24852.59%
CCL260116P000220002024-06-12 10:01AM EDT2026-01-166.176.706.900.00-242532.72%
CCL261218P000220002024-04-25 11:23AM EDT2026-12-187.577.458.500.00-111042.75%