Singapore Markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.23+0.01 (+0.11%)
At close: 04:00PM EDT
9.29 +0.06 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616C000025002022-08-11 11:00AM EDT2.508.408.208.40+0.60+7.69%6107525.78%
CCL230616C000050002022-08-11 11:00AM EDT5.006.356.156.30+1.05+19.81%9776310.74%
CCL230616C000075002022-08-11 11:07AM EDT7.504.454.404.55+0.86+23.96%1356,210235.16%
CCL230616C000100002022-08-11 1:42PM EDT10.003.153.003.10+0.84+36.36%3432,430193.85%
CCL230616C000125002022-08-11 2:09PM EDT12.502.001.942.04+0.55+37.93%1924,585169.04%
CCL230616C000150002022-08-11 1:46PM EDT15.001.341.261.34+0.35+35.35%3492,789155.86%
CCL230616C000175002022-08-11 12:43PM EDT17.500.870.810.88+0.27+45.00%531,680147.27%
CCL230616C000200002022-08-11 11:36AM EDT20.000.580.540.58+0.21+56.76%542,548142.09%
CCL230616C000225002022-08-11 11:51AM EDT22.500.370.360.40+0.12+48.00%49509138.87%
CCL230616C000250002022-08-11 1:40PM EDT25.000.270.250.29+0.09+50.00%61,598137.70%
CCL230616C000275002022-08-11 12:35PM EDT27.500.200.170.22+0.06+42.86%290333136.72%
CCL230616C000300002022-08-11 10:43AM EDT30.000.150.140.19+0.03+25.00%424,007139.84%
CCL230616C000325002022-08-10 12:39PM EDT32.500.110.080.13+0.02+22.22%21925135.55%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616P000025002022-08-09 10:53AM EDT2.500.170.140.22-0.02-10.53%404,383204.30%
CCL230616P000050002022-08-11 10:49AM EDT5.000.550.550.58-0.11-16.67%534,649156.64%
CCL230616P000075002022-08-11 11:07AM EDT7.501.201.191.22-0.25-17.24%54039,792124.81%
CCL230616P000100002022-08-11 12:55PM EDT10.002.202.202.25-0.41-15.71%86,518100.20%
CCL230616P000125002022-08-09 9:31AM EDT12.504.063.653.750.00-712,09275.78%
CCL230616P000150002022-08-11 11:50AM EDT15.005.455.455.50-0.46-7.78%13,7080.00%
CCL230616P000175002022-07-27 10:54AM EDT17.509.107.407.550.00--2370.00%
CCL230616P000200002022-08-09 3:04PM EDT20.0010.709.609.750.00-144580.00%
CCL230616P000225002022-08-09 2:10PM EDT22.5013.1011.9512.100.00-15410.00%
CCL230616P000250002022-08-03 9:58AM EDT25.0015.2714.4014.650.00-12930.00%
CCL230616P000275002022-08-08 10:46AM EDT27.5017.0016.8517.050.00--10.00%
CCL230616P000300002022-08-10 3:05PM EDT30.0019.6019.4019.55-0.55-2.73%-00.00%