Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed 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:32.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621C000320002024-05-17 10:31AM EDT2024-06-210.010.000.220.00-6203310.94%
CCL240719C000320002024-03-28 10:00AM EDT2024-07-190.050.000.370.00-20323143.75%
CCL241018C000320002024-06-14 3:02PM EDT2024-10-180.040.010.04+0.02+100.00%23,27254.69%
CCL250117C000320002024-06-12 3:23PM EDT2025-01-170.070.030.080.00-19051949.02%
CCL250620C000320002024-06-12 10:38AM EDT2025-06-200.320.180.360.00-153050.34%
CCL251219C000320002024-05-23 10:42AM EDT2025-12-190.530.410.540.00-2110745.65%
CCL260116C000320002024-06-12 1:30PM EDT2026-01-160.800.500.600.00-28945.83%
CCL261218C000320002024-06-14 2:09PM EDT2026-12-181.060.921.27-0.26-19.70%311,34646.02%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621P000320002024-04-12 10:05AM EDT2024-06-2117.4517.5018.600.00-400587.30%
CCL240719P000320002024-04-12 10:41AM EDT2024-07-1917.5017.1518.600.00-20235.25%
CCL241018P000320002024-04-12 10:42AM EDT2024-10-1817.5017.1518.600.00-20122.75%
CCL250117P000320002024-04-12 10:06AM EDT2025-01-1717.4517.5017.600.00-1084.33%
CCL250620P000320002024-04-12 10:17AM EDT2025-06-2017.4616.5518.600.00-308065.04%
CCL251219P000320002024-04-12 10:40AM EDT2025-12-1917.5016.4517.700.00-1055.49%
CCL260116P000320002023-12-26 1:08PM EDT2026-01-1613.5716.0516.300.00--10.00%