Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.01+0.19 (+1.93%)
At close: 04:00PM EDT
9.72 -0.29 (-2.90%)
Pre-market: 07:56AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220812C000030002022-07-28 11:48AM EDT3.005.900.000.000.00-110.00%
CCL220812C000045002022-07-28 9:42AM EDT4.504.600.000.000.00-120.00%
CCL220812C000055002022-08-02 11:45AM EDT5.503.950.000.000.00-870.00%
CCL220812C000060002022-07-22 2:10PM EDT6.003.300.000.000.00-110.00%
CCL220812C000065002022-08-05 9:46AM EDT6.503.050.000.000.00-150.00%
CCL220812C000070002022-08-02 3:18PM EDT7.002.400.000.000.00-63510.00%
CCL220812C000075002022-08-05 3:48PM EDT7.502.340.000.000.00-4940.00%
CCL220812C000080002022-08-08 10:59AM EDT8.002.380.000.000.00-13890.00%
CCL220812C000085002022-08-08 3:19PM EDT8.501.540.000.000.00-257090.00%
CCL220812C000090002022-08-08 2:32PM EDT9.001.200.000.000.00-2972,9850.00%
CCL220812C000095002022-08-08 3:42PM EDT9.500.720.000.000.00-1,0963,4760.00%
CCL220812C000100002022-08-08 3:59PM EDT10.000.370.000.000.00-7,83810,8710.00%
CCL220812C000105002022-08-08 3:59PM EDT10.500.170.000.000.00-14,5105,37112.50%
CCL220812C000110002022-08-08 3:59PM EDT11.000.080.000.000.00-17,3145,54125.00%
CCL220812C000115002022-08-08 3:27PM EDT11.500.030.000.000.00-2,7562,93450.00%
CCL220812C000120002022-08-08 3:59PM EDT12.000.020.000.000.00-5,5875,53150.00%
CCL220812C000125002022-08-08 3:23PM EDT12.500.010.000.000.00-551,02850.00%
CCL220812C000130002022-08-08 1:29PM EDT13.000.010.000.000.00-26459350.00%
CCL220812C000135002022-08-08 10:18AM EDT13.500.020.000.000.00-10316350.00%
CCL220812C000140002022-08-03 9:55AM EDT14.000.020.000.000.00-14650.00%
CCL220812C000145002022-07-26 3:54PM EDT14.500.020.000.000.00-657050.00%
CCL220812C000150002022-08-08 12:40PM EDT15.000.010.000.000.00-512550.00%
CCL220812C000160002022-08-08 12:17PM EDT16.000.010.000.000.00-1150.00%
CCL220812C000180002022-07-26 12:02PM EDT18.000.010.000.000.00-1250.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220812P000030002022-08-08 12:17PM EDT3.000.010.000.000.00-19350.00%
CCL220812P000035002022-07-27 2:28PM EDT3.500.030.000.000.00--1050.00%
CCL220812P000040002022-07-28 9:38AM EDT4.000.020.000.000.00-308050.00%
CCL220812P000045002022-07-15 10:04AM EDT4.500.060.000.000.00-192550.00%
CCL220812P000050002022-08-02 11:27AM EDT5.000.010.000.000.00-11,16750.00%
CCL220812P000055002022-08-01 10:40AM EDT5.500.010.000.000.00-10013550.00%
CCL220812P000060002022-08-08 10:25AM EDT6.000.020.000.000.00-3095750.00%
CCL220812P000065002022-08-05 11:47AM EDT6.500.010.000.000.00-157450.00%
CCL220812P000070002022-08-08 3:17PM EDT7.000.010.000.000.00-10188250.00%
CCL220812P000075002022-08-08 2:12PM EDT7.500.010.000.000.00-2071150.00%
CCL220812P000080002022-08-08 3:47PM EDT8.000.010.000.000.00-2742,46950.00%
CCL220812P000085002022-08-08 3:57PM EDT8.500.030.000.000.00-6492,99250.00%
CCL220812P000090002022-08-08 3:59PM EDT9.000.060.000.000.00-3,1224,17025.00%
CCL220812P000095002022-08-08 3:59PM EDT9.500.170.000.000.00-2,3313,20412.50%
CCL220812P000100002022-08-08 3:59PM EDT10.000.360.000.000.00-5,1584,8050.78%
CCL220812P000105002022-08-08 3:56PM EDT10.500.650.000.000.00-8647110.00%
CCL220812P000110002022-08-08 2:37PM EDT11.000.980.000.000.00-2372690.00%
CCL220812P000115002022-08-08 11:28AM EDT11.501.290.000.000.00-31370.00%
CCL220812P000120002022-08-08 3:17PM EDT12.002.010.000.000.00-33520.00%
CCL220812P000125002022-08-08 10:11AM EDT12.502.430.000.000.00-5170.00%
CCL220812P000130002022-08-08 10:04AM EDT13.002.940.000.000.00-2130.00%
CCL220812P000135002022-08-02 9:54AM EDT13.504.370.000.000.00-200.00%
CCL220812P000140002022-08-08 9:49AM EDT14.003.980.000.000.00-10350.00%
CCL220812P000145002022-08-08 9:49AM EDT14.504.430.000.000.00-10110.00%
CCL220812P000150002022-07-18 11:26AM EDT15.005.100.000.000.00-2100.00%
CCL220812P000180002022-07-27 10:33AM EDT18.009.490.000.000.00-100.00%