Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.730.00 (0.00%)
At close: 01:00PM EST
9.73 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202C000030002022-10-25 9:41AM EST3.005.406.506.800.00--0506.25%
CCL221202C000045002022-10-26 1:15PM EST4.504.205.155.300.00--0345.31%
CCL221202C000050002022-11-23 10:50AM EST5.004.604.654.800.00-10303.13%
CCL221202C000060002022-11-21 9:33AM EST6.003.453.653.800.00-20231.25%
CCL221202C000065002022-11-17 10:15AM EST6.502.973.153.300.00-10199.22%
CCL221202C000070002022-11-25 10:53AM EST7.002.792.702.91+0.06+2.20%60171.88%
CCL221202C000075002022-11-25 11:43AM EST7.502.332.212.30+0.12+5.43%52165110.94%
CCL221202C000080002022-11-25 12:36PM EST8.001.731.721.82-0.04-2.26%54098.44%
CCL221202C000085002022-11-25 12:51PM EST8.501.261.241.35+0.04+3.28%124084.38%
CCL221202C000090002022-11-25 12:52PM EST9.000.800.800.86-0.03-3.61%336067.97%
CCL221202C000095002022-11-25 12:58PM EST9.500.440.430.45-0.02-4.35%2,840058.59%
CCL221202C000100002022-11-25 12:59PM EST10.000.200.190.20-0.02-9.09%14,873057.03%
CCL221202C000105002022-11-25 12:57PM EST10.500.080.070.08-0.03-27.27%987058.20%
CCL221202C000110002022-11-25 12:54PM EST11.000.040.030.04-0.01-20.00%786064.06%
CCL221202C000115002022-11-25 12:29PM EST11.500.010.010.02-0.02-66.67%151067.19%
CCL221202C000120002022-11-25 12:08PM EST12.000.010.000.020.00-4176175.00%
CCL221202C000125002022-11-22 2:50PM EST12.500.020.000.020.00-2087.50%
CCL221202C000130002022-11-25 11:28AM EST13.000.020.000.02+0.01+100.00%5098.44%
CCL221202C000140002022-11-25 12:44PM EST14.000.010.000.01-0.02-66.67%10112.50%
CCL221202C000150002022-11-25 11:57AM EST15.000.030.000.03+0.02+200.00%10146.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202P000030002022-10-18 10:40AM EST3.000.050.000.010.00-601337.50%
CCL221202P000035002022-11-16 9:59AM EST3.500.010.000.030.00-50343.75%
CCL221202P000040002022-11-08 11:32AM EST4.000.010.000.030.00-20300.00%
CCL221202P000045002022-11-21 10:52AM EST4.500.030.000.030.00-10262.50%
CCL221202P000050002022-11-16 3:27PM EST5.000.020.000.030.00-400231.25%
CCL221202P000055002022-11-21 9:51AM EST5.500.020.000.030.00-1386200.00%
CCL221202P000060002022-11-23 10:56AM EST6.000.010.000.030.00-400175.00%
CCL221202P000065002022-11-25 10:40AM EST6.500.010.000.03-0.03-75.00%20146.88%
CCL221202P000070002022-11-25 12:06PM EST7.000.010.000.020.00-110115.63%
CCL221202P000075002022-11-25 12:40PM EST7.500.010.010.02-0.01-50.00%3860101.56%
CCL221202P000080002022-11-25 12:54PM EST8.000.020.020.03-0.01-33.33%811088.28%
CCL221202P000085002022-11-25 12:54PM EST8.500.040.040.05-0.02-33.33%172075.78%
CCL221202P000090002022-11-25 12:55PM EST9.000.080.080.09-0.03-27.27%526063.67%
CCL221202P000095002022-11-25 12:59PM EST9.500.210.190.21-0.04-16.00%916056.64%
CCL221202P000100002022-11-25 12:59PM EST10.000.450.450.47-0.06-11.76%1,349056.25%
CCL221202P000105002022-11-25 12:55PM EST10.500.850.790.87-0.05-5.56%180053.91%
CCL221202P000110002022-11-25 11:13AM EST11.001.271.231.33-0.12-8.63%104050.00%
CCL221202P000115002022-11-16 3:22PM EST11.502.061.731.820.00-43056.25%
CCL221202P000120002022-11-21 10:02AM EST12.002.742.222.320.00-214050.00%
CCL221202P000125002022-11-18 10:59AM EST12.503.002.722.830.00-1081.25%
CCL221202P000130002022-11-16 11:13AM EST13.003.453.203.350.00-1090.63%
CCL221202P000140002022-11-18 11:01AM EST14.004.504.204.350.00-10112.50%