Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.24-0.18 (-2.49%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221021C000025002022-10-03 10:56AM EDT2.504.514.905.050.00-190446.88%
CCL221021C000030002022-10-04 10:20AM EDT3.004.404.404.550.00-16378.91%
CCL221021C000040002022-10-05 3:47PM EDT4.003.503.403.600.00-5079284.38%
CCL221021C000050002022-10-05 2:17PM EDT5.002.312.462.580.00-321,228207.03%
CCL221021C000055002022-10-05 11:22AM EDT5.501.882.052.120.00-253186.33%
CCL221021C000060002022-10-05 3:45PM EDT6.001.601.571.660.00-939155.86%
CCL221021C000065002022-10-05 3:56PM EDT6.501.151.141.210.00-148477130.86%
CCL221021C000070002022-10-06 9:39AM EDT7.000.860.780.84+0.08+10.26%342,586115.23%
CCL221021C000075002022-10-06 9:47AM EDT7.500.540.520.55+0.04+8.00%3125,670107.03%
CCL221021C000080002022-10-06 9:47AM EDT8.000.320.300.32+0.01+3.23%2123,16797.27%
CCL221021C000085002022-10-06 9:43AM EDT8.500.210.180.19+0.03+16.67%451,71894.92%
CCL221021C000090002022-10-06 9:40AM EDT9.000.120.110.12+0.01+9.09%387,93796.09%
CCL221021C000095002022-10-06 9:36AM EDT9.500.070.060.070.00-31,95695.31%
CCL221021C000100002022-10-06 9:38AM EDT10.000.050.040.050.00-1210,55599.22%
CCL221021C000105002022-10-05 3:18PM EDT10.500.030.030.040.00-2212,901104.69%
CCL221021C000110002022-10-05 2:54PM EDT11.000.030.020.030.00-973,658107.81%
CCL221021C000115002022-10-05 3:46PM EDT11.500.020.010.020.00-631,723107.81%
CCL221021C000120002022-10-06 9:43AM EDT12.000.020.010.03+0.01+100.00%503,714120.31%
CCL221021C000125002022-10-06 9:37AM EDT12.500.020.010.020.00-125,224123.44%
CCL221021C000130002022-10-05 3:18PM EDT13.000.020.000.030.00-856,630131.25%
CCL221021C000135002022-10-05 12:42PM EDT13.500.020.000.030.00-1167137.50%
CCL221021C000140002022-10-04 10:22AM EDT14.000.010.000.020.00-441137.50%
CCL221021C000145002022-09-28 3:54PM EDT14.500.060.000.020.00-115143.75%
CCL221021C000150002022-10-05 3:52PM EDT15.000.010.000.020.00-4726,833146.88%
CCL221021C000155002022-09-28 12:34PM EDT15.500.040.000.030.00-2490162.50%
CCL221021C000160002022-09-28 12:27PM EDT16.000.030.000.020.00-161159.38%
CCL221021C000165002022-09-28 1:34PM EDT16.500.030.000.020.00-50157162.50%
CCL221021C000170002022-10-03 1:27PM EDT17.000.010.000.020.00-279168.75%
CCL221021C000175002022-10-05 3:52PM EDT17.500.020.000.020.00-119,631175.00%
CCL221021C000180002022-09-29 11:08AM EDT18.000.020.000.020.00-15262178.13%
CCL221021C000190002022-09-23 1:01PM EDT19.000.020.000.020.00-14187.50%
CCL221021C000200002022-10-04 11:23AM EDT20.000.010.000.010.00-112,338181.25%
CCL221021C000225002022-10-04 9:30AM EDT22.500.010.000.020.00-15,786212.50%
CCL221021C000250002022-10-04 3:28PM EDT25.000.010.000.000.00-13,46750.00%
CCL221021C000275002022-09-27 11:25AM EDT27.500.010.000.000.00-186650.00%
CCL221021C000300002022-10-03 11:42AM EDT30.000.010.000.020.00-12,284256.25%
CCL221021C000325002022-09-30 11:13AM EDT32.500.010.000.010.00-1696250.00%
CCL221021C000350002022-08-25 10:26AM EDT35.000.020.000.010.00-10759262.50%
CCL221021C000375002022-10-06 9:34AM EDT37.500.010.000.01-0.01-50.00%1129275.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221021P000025002022-10-03 12:27PM EDT2.500.020.000.020.00-202,890231.25%
CCL221021P000030002022-09-19 10:35AM EDT3.000.020.000.030.00--3206.25%
CCL221021P000040002022-10-05 1:20PM EDT4.000.010.000.040.00-76216150.00%
CCL221021P000050002022-10-06 9:32AM EDT5.000.050.030.04+0.01+25.00%1014,198112.50%
CCL221021P000055002022-10-06 9:33AM EDT5.500.060.060.07-0.01-14.29%1232,172103.13%
CCL221021P000060002022-10-06 9:44AM EDT6.000.110.110.12-0.01-8.33%1131,53493.36%
CCL221021P000065002022-10-06 9:38AM EDT6.500.200.180.20-0.01-4.76%1025,02382.03%
CCL221021P000070002022-10-06 9:44AM EDT7.000.310.320.33-0.04-11.43%219,69073.05%
CCL221021P000075002022-10-06 9:44AM EDT7.500.520.500.54-0.05-8.77%5246,86560.94%
CCL221021P000080002022-10-06 9:34AM EDT8.000.800.800.83-0.04-4.76%18,29849.22%
CCL221021P000085002022-10-05 3:52PM EDT8.501.241.151.200.00-1622,3690.00%
CCL221021P000090002022-10-05 1:02PM EDT9.001.801.551.620.00-53,8580.00%
CCL221021P000095002022-10-05 2:27PM EDT9.502.292.022.130.00-1006710.00%
CCL221021P000100002022-10-06 9:34AM EDT10.002.532.482.57-0.12-4.53%527,1950.00%
CCL221021P000105002022-10-04 10:22AM EDT10.503.162.973.050.00-34690.00%
CCL221021P000110002022-10-04 12:56PM EDT11.003.383.453.550.00-81,3020.00%
CCL221021P000115002022-10-05 12:12PM EDT11.504.263.954.100.00-2690.00%
CCL221021P000120002022-10-05 3:25PM EDT12.004.604.404.600.00-41050.00%
CCL221021P000125002022-10-05 2:23PM EDT12.505.244.955.050.00-857,3040.00%
CCL221021P000130002022-10-04 9:39AM EDT13.005.805.455.600.00-190.00%
CCL221021P000135002022-10-03 11:39AM EDT13.506.535.906.050.00-260.00%
CCL221021P000140002022-10-04 10:51AM EDT14.006.536.456.600.00-100.00%
CCL221021P000145002022-09-21 9:37AM EDT14.504.556.957.100.00--50.00%
CCL221021P000150002022-10-05 3:46PM EDT15.007.567.457.550.00-442,3400.00%
CCL221021P000155002022-09-28 10:40AM EDT15.506.007.908.100.00--00.00%
CCL221021P000175002022-10-05 3:06PM EDT17.5010.109.9010.050.00-3,1278,9150.00%
CCL221021P000190002022-09-19 9:48AM EDT19.008.0511.4011.600.00--00.00%
CCL221021P000200002022-10-05 3:06PM EDT20.0012.6012.4512.600.00-3,1353,3030.00%
CCL221021P000225002022-09-20 11:51AM EDT22.5011.7714.9515.050.00-1370.00%
CCL221021P000250002022-08-25 9:55AM EDT25.0014.4515.9516.200.00-148100.00%
CCL221021P000275002022-09-30 10:18AM EDT27.5020.2119.9020.050.00-1200.00%
CCL221021P000300002022-06-22 11:15AM EDT30.0020.3520.3020.450.00-3800.00%
CCL221021P000325002022-05-19 11:54AM EDT32.5018.6522.7523.150.00-100.00%
CCL221021P000350002022-09-07 9:55AM EDT35.0025.3227.4027.550.00--00.00%
CCL221021P000375002022-05-20 12:51PM EDT37.5024.5027.7528.250.00-100.00%