Canada markets close in 3 hours 25 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.52-0.67 (-3.91%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240328C000300002024-03-27 10:09AM EDT2024-03-280.010.000.010.00-3642425.00%
CCL240405C000300002024-03-25 2:33PM EDT2024-04-050.020.000.020.00-2020150.00%
CCL240419C000300002024-03-27 10:46AM EDT2024-04-190.010.000.020.00-1503,42093.75%
CCL240621C000300002024-03-27 3:57PM EDT2024-06-210.040.020.040.00-2754,94056.25%
CCL240719C000300002024-03-28 11:45AM EDT2024-07-190.050.030.050.00-5568450.78%
CCL241018C000300002024-03-28 9:55AM EDT2024-10-180.150.130.160.00-138148.05%
CCL250117C000300002024-03-28 10:43AM EDT2025-01-170.310.300.32-0.06-16.22%4111,14846.58%
CCL250620C000300002024-03-28 9:48AM EDT2025-06-200.750.690.76-0.10-11.76%1134247.90%
CCL251219C000300002024-03-28 11:16AM EDT2025-12-191.271.201.34-0.30-19.11%12,65849.10%
CCL260116C000300002024-03-28 12:02PM EDT2026-01-161.341.321.48-0.26-16.25%18,76949.93%
CCL261218C000300002024-03-28 10:21AM EDT2026-12-182.362.162.50-0.14-5.60%2746850.87%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240405P000300002024-03-27 9:39AM EDT2024-04-0513.5013.2513.400.00-1090.00%
CCL240419P000300002023-11-03 12:53PM EDT2024-04-1917.4014.1514.300.00-10210.35%
CCL240517P000300002024-03-27 11:51AM EDT2024-05-1712.8013.3013.400.00-2000.00%
CCL240621P000300002023-12-04 12:20PM EDT2024-06-2113.7313.5514.000.00-10084.57%
CCL241018P000300002024-03-27 12:40PM EDT2024-10-1812.4512.4513.400.00-300.00%
CCL250117P000300002024-02-29 1:08PM EDT2025-01-1714.3512.4014.300.00-8060.50%
CCL251219P000300002023-12-11 4:43PM EDT2025-12-1912.6711.9013.700.00-10129.30%
CCL260116P000300002024-02-20 2:20PM EDT2026-01-1615.3212.7014.300.00-1040.58%
CCL261218P000300002024-02-22 1:39PM EDT2026-12-1814.5012.9014.000.00-434328.88%