Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.14-0.28 (-3.84%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120C000010002022-09-30 12:09PM EDT1.006.456.056.200.00-32218.75%
CCL230120C000025002022-10-05 10:34AM EDT2.504.924.704.800.00-21,028136.72%
CCL230120C000040002022-10-06 9:56AM EDT4.003.773.353.50-0.09-2.33%670671111.33%
CCL230120C000050002022-10-06 10:38AM EDT5.002.602.632.67-0.35-11.86%223788101.95%
CCL230120C000060002022-10-06 10:40AM EDT6.001.961.901.95-0.29-12.89%72076690.63%
CCL230120C000075002022-10-06 10:43AM EDT7.501.181.171.19-0.19-13.87%8346,23186.13%
CCL230120C000090002022-10-06 10:40AM EDT9.000.690.680.70-0.14-16.87%2353,22883.11%
CCL230120C000100002022-10-06 10:41AM EDT10.000.490.490.50-0.11-18.33%20647,10183.20%
CCL230120C000110002022-10-06 10:38AM EDT11.000.340.340.35-0.08-19.05%272,84682.42%
CCL230120C000125002022-10-06 10:43AM EDT12.500.230.210.23-0.04-14.81%25921,60283.59%
CCL230120C000140002022-10-05 1:42PM EDT14.000.160.140.150.00-91,80085.16%
CCL230120C000150002022-10-06 10:31AM EDT15.000.110.110.12-0.03-21.43%11831,65686.52%
CCL230120C000160002022-10-05 10:25AM EDT16.000.110.080.100.00-125187.50%
CCL230120C000175002022-10-06 10:01AM EDT17.500.070.070.080.00-630,08091.41%
CCL230120C000190002022-10-04 11:18AM EDT19.000.070.050.060.00-85392.58%
CCL230120C000200002022-10-06 10:14AM EDT20.000.040.040.05-0.02-33.33%20370,67692.97%
CCL230120C000225002022-10-06 10:38AM EDT22.500.030.030.040.00-122,44497.66%
CCL230120C000250002022-10-05 2:55PM EDT25.000.030.020.030.00-2942,279100.00%
CCL230120C000275002022-10-05 3:00PM EDT27.500.020.010.030.00-2525,543103.13%
CCL230120C000300002022-10-05 3:23PM EDT30.000.030.010.020.00-3244,181104.69%
CCL230120C000325002022-10-04 12:28PM EDT32.500.010.000.030.00-57,448109.38%
CCL230120C000350002022-10-05 3:26PM EDT35.000.010.010.020.00-3230,364114.06%
CCL230120C000375002022-10-05 9:57AM EDT37.500.020.000.020.00-256,719112.50%
CCL230120C000400002022-10-05 1:30PM EDT40.000.010.000.030.00-5639,355121.88%
CCL230120C000425002022-10-05 1:30PM EDT42.500.010.000.030.00-124,248125.00%
CCL230120C000450002022-10-05 1:23PM EDT45.000.010.000.010.00-627,287115.63%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120P000010002022-10-03 2:12PM EDT1.000.020.010.050.00-21,221193.75%
CCL230120P000025002022-10-06 10:33AM EDT2.500.100.100.11-0.01-9.09%411,816136.72%
CCL230120P000040002022-10-06 10:33AM EDT4.000.290.280.29+0.04+16.00%15,353112.11%
CCL230120P000050002022-10-06 10:42AM EDT5.000.470.470.49+0.02+4.44%17329,44499.41%
CCL230120P000060002022-10-06 10:14AM EDT6.000.780.780.81+0.05+6.85%4995,94191.80%
CCL230120P000075002022-10-06 10:42AM EDT7.501.491.481.50+0.11+7.97%6641,00083.20%
CCL230120P000090002022-10-05 3:30PM EDT9.002.312.482.540.00-1121,79980.66%
CCL230120P000100002022-10-06 10:03AM EDT10.003.203.303.40+0.14+4.58%172,17083.20%
CCL230120P000110002022-10-05 10:19AM EDT11.004.004.104.200.00-678678.03%
CCL230120P000125002022-10-06 10:03AM EDT12.505.415.505.60+0.46+9.29%738,10881.05%
CCL230120P000140002022-10-03 1:03PM EDT14.007.156.907.050.00-1281.64%
CCL230120P000150002022-10-06 9:44AM EDT15.007.527.958.05-0.06-0.79%5042,78491.02%
CCL230120P000160002022-10-04 3:59PM EDT16.008.248.858.950.00-5677.34%
CCL230120P000175002022-10-05 9:36AM EDT17.5010.0110.4010.550.00-1534,893100.00%
CCL230120P000200002022-10-06 10:29AM EDT20.0012.9012.8513.00+0.10+0.78%577,364100.39%
CCL230120P000225002022-10-05 3:57PM EDT22.5015.0815.3515.500.00-12,723108.59%
CCL230120P000250002022-10-04 11:12AM EDT25.0017.4017.8518.000.00-301,685116.41%
CCL230120P000275002022-09-30 10:18AM EDT27.5020.1820.3520.500.00-1254122.66%
CCL230120P000300002022-09-26 2:28PM EDT30.0021.0322.8523.000.00-10128.91%
CCL230120P000325002022-07-13 3:15PM EDT32.5023.4521.7021.900.00-1460.00%
CCL230120P000350002022-07-14 11:54AM EDT35.0026.2024.2524.400.00-220.00%
CCL230120P000375002022-03-03 4:00PM EDT37.5020.9117.5517.700.00-41,0780.00%
CCL230120P000400002022-08-26 1:54PM EDT40.0029.9430.9531.300.00-100.00%
CCL230120P000425002022-04-22 12:39PM EDT42.5023.4129.2529.700.00-1240.00%
CCL230120P000450002022-10-03 3:55PM EDT45.0038.1337.8038.150.00-10168.36%