Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.43-0.13 (-0.89%)
At close: 04:00PM EDT
14.45 +0.02 (+0.14%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:32.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621C000320002024-04-23 12:25PM EDT2024-06-210.010.000.190.00-111199123.05%
CCL240719C000320002024-03-28 10:00AM EDT2024-07-190.050.000.370.00-20323107.42%
CCL241018C000320002024-05-06 10:36AM EDT2024-10-180.030.010.200.00-1003,30963.87%
CCL250117C000320002024-05-09 11:31AM EDT2025-01-170.060.020.110.00-20041651.47%
CCL250620C000320002024-05-10 11:38AM EDT2025-06-200.170.160.19-0.01-5.56%452344.87%
CCL251219C000320002024-05-06 3:30PM EDT2025-12-190.470.000.470.00-512445.65%
CCL260116C000320002024-04-15 9:55AM EDT2026-01-160.650.420.520.00-54745.80%
CCL261218C000320002024-05-09 11:31AM EDT2026-12-181.140.001.160.00-1401,15946.73%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL240621P000320002024-04-12 10:05AM EDT2024-06-2117.4517.5018.600.00-400171.88%
CCL240719P000320002024-04-12 10:41AM EDT2024-07-1917.5017.1518.600.00-20119.53%
CCL241018P000320002024-04-12 10:42AM EDT2024-10-1817.5017.1518.600.00-2078.81%
CCL250117P000320002024-04-12 10:06AM EDT2025-01-1717.4517.5017.600.00-1042.58%
CCL250620P000320002024-04-12 10:17AM EDT2025-06-2017.4616.5518.600.00-308068.87%
CCL251219P000320002024-04-12 10:40AM EDT2025-12-1917.5016.4517.700.00-1034.96%
CCL260116P000320002023-12-26 1:08PM EDT2026-01-1613.5716.0516.300.00--10.00%