Canada markets close in 2 hours

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.58-0.61 (-3.55%)
As of 01:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:21.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240328C000210002024-03-27 3:09PM EDT2024-03-280.010.000.010.00-4931,108187.50%
CCL240405C000210002024-03-28 11:13AM EDT2024-04-050.010.000.010.00-412,13062.50%
CCL240412C000210002024-03-28 10:18AM EDT2024-04-120.020.000.080.00-228564.06%
CCL240419C000210002024-03-28 1:26PM EDT2024-04-190.020.020.03-0.04-66.67%28812,90750.78%
CCL240426C000210002024-03-27 3:12PM EDT2024-04-260.050.010.06-0.02-28.57%114150.78%
CCL240503C000210002024-03-27 3:11PM EDT2024-05-030.120.040.070.00-6847.27%
CCL240517C000210002024-03-28 12:13PM EDT2024-05-170.100.080.11-0.08-44.44%20333944.73%
CCL240621C000210002024-03-28 1:03PM EDT2024-06-210.230.220.24-0.14-37.84%12997842.48%
CCL240719C000210002024-03-28 11:40AM EDT2024-07-190.460.390.41-0.15-24.59%843,13044.04%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240328P000210002024-03-27 11:22AM EDT2024-03-284.104.404.550.00-516273.44%
CCL240412P000210002024-03-26 10:32AM EDT2024-04-123.904.404.500.00-1160.94%
CCL240419P000210002024-03-28 9:59AM EDT2024-04-194.404.404.55+0.95+27.54%6641357.03%
CCL240517P000210002024-03-27 11:50AM EDT2024-05-173.954.454.550.00-201546.48%
CCL240621P000210002024-03-27 1:15PM EDT2024-06-213.654.104.600.00-81,12439.06%
CCL240719P000210002024-03-28 11:51AM EDT2024-07-194.504.604.70+0.35+8.43%136,09438.77%