Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.29+0.09 (+0.45%)
At close: 04:00PM EST
20.32 +0.03 (+0.15%)
Pre-market: 04:10AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220128C000120002022-01-26 2:45PM EST12.008.600.000.000.00-400.00%
CCL220128C000130002022-01-25 3:06PM EST13.007.200.000.000.00-11900.00%
CCL220128C000140002022-01-26 11:45AM EST14.006.850.000.000.00-100.00%
CCL220128C000150002022-01-26 10:08AM EST15.005.690.000.000.00-1000.00%
CCL220128C000160002022-01-26 3:53PM EST16.004.200.000.000.00-30300.00%
CCL220128C000170002022-01-26 10:13AM EST17.003.800.000.000.00-1400.00%
CCL220128C000175002022-01-26 3:53PM EST17.502.710.000.000.00-2500.00%
CCL220128C000180002022-01-26 3:27PM EST18.002.200.000.000.00-1800.00%
CCL220128C000190002022-01-26 3:55PM EST19.001.410.000.000.00-1,09800.00%
CCL220128C000200002022-01-26 3:49PM EST20.000.640.000.000.00-3,04200.00%
CCL220128C000210002022-01-26 3:59PM EST21.000.210.000.000.00-27,217012.50%
CCL220128C000220002022-01-26 3:54PM EST22.000.050.000.000.00-5,759025.00%
CCL220128C000225002022-01-26 3:47PM EST22.500.030.000.000.00-1,167050.00%
CCL220128C000230002022-01-26 3:58PM EST23.000.020.000.000.00-648050.00%
CCL220128C000240002022-01-26 2:36PM EST24.000.010.000.000.00-241050.00%
CCL220128C000250002022-01-26 2:44PM EST25.000.010.000.000.00-118050.00%
CCL220128C000260002022-01-26 2:11PM EST26.000.010.000.000.00-12050.00%
CCL220128C000270002022-01-26 11:40AM EST27.000.010.000.000.00-25050.00%
CCL220128C000280002022-01-25 2:56PM EST28.000.010.000.000.00-4050.00%
CCL220128C000300002022-01-24 2:30PM EST30.000.010.000.000.00-1050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220128P000120002022-01-24 3:04PM EST12.000.020.000.000.00-285050.00%
CCL220128P000130002022-01-24 3:15PM EST13.000.020.000.000.00-185050.00%
CCL220128P000140002022-01-25 2:40PM EST14.000.010.000.000.00-16050.00%
CCL220128P000150002022-01-26 3:10PM EST15.000.010.000.000.00-22050.00%
CCL220128P000160002022-01-26 12:55PM EST16.000.010.000.000.00-18050.00%
CCL220128P000170002022-01-26 3:59PM EST17.000.020.000.000.00-81050.00%
CCL220128P000175002022-01-26 3:51PM EST17.500.020.000.000.00-114050.00%
CCL220128P000180002022-01-26 3:48PM EST18.000.030.000.000.00-496050.00%
CCL220128P000190002022-01-26 3:59PM EST19.000.120.000.000.00-2,325025.00%
CCL220128P000200002022-01-26 3:59PM EST20.000.350.000.000.00-4,19806.25%
CCL220128P000210002022-01-26 3:59PM EST21.000.900.000.000.00-84800.00%
CCL220128P000220002022-01-26 3:59PM EST22.001.750.000.000.00-15500.00%
CCL220128P000225002022-01-26 2:00PM EST22.501.590.000.000.00-6500.00%
CCL220128P000230002022-01-26 2:13PM EST23.002.200.000.000.00-8800.00%
CCL220128P000240002022-01-26 12:55PM EST24.003.170.000.000.00-10200.00%
CCL220128P000250002022-01-26 2:10PM EST25.004.020.000.000.00-100.00%
CCL220128P000260002022-01-26 3:10PM EST26.005.840.000.000.00-1100.00%
CCL220128P000270002022-01-25 11:01AM EST27.007.450.000.000.00-3000.00%
CCL220128P000280002022-01-14 11:32AM EST28.009.000.000.000.00-100.00%
CCL220128P000300002022-01-21 12:06PM EST30.009.450.000.000.00-900.00%