Singapore markets open in 4 hours 10 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.78+0.14 (+1.36%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230217C000010002023-01-24 10:21AM EST1.009.759.759.800.00-11487.50%
CCL230217C000020002023-01-30 2:42PM EST2.008.708.708.850.00-17431.25%
CCL230217C000030002023-01-13 10:01AM EST3.007.507.757.850.00-134262.50%
CCL230217C000040002023-01-12 11:01AM EST4.005.956.756.850.00-2526206.25%
CCL230217C000050002023-01-20 2:02PM EST5.005.665.755.850.00-1044162.50%
CCL230217C000060002023-01-27 11:29AM EST6.004.964.754.850.00-5247126.56%
CCL230217C000070002023-01-31 10:00AM EST7.003.703.753.85-0.25-6.33%194796.88%
CCL230217C000075002023-01-31 12:37PM EST7.503.283.303.35-0.42-11.35%4498.44%
CCL230217C000080002023-01-31 1:48PM EST8.002.812.792.86-0.09-3.10%83,75284.38%
CCL230217C000085002023-01-31 3:30PM EST8.502.322.312.37+0.12+5.45%23175.00%
CCL230217C000090002023-01-31 2:46PM EST9.001.881.841.90+0.06+3.30%411,37868.36%
CCL230217C000095002023-01-31 3:04PM EST9.501.441.411.46+0.12+9.09%288764.65%
CCL230217C000100002023-01-31 3:31PM EST10.001.031.021.05+0.04+4.04%874,13760.55%
CCL230217C000105002023-01-31 3:13PM EST10.500.700.700.72+0.05+7.69%54881658.98%
CCL230217C000110002023-01-31 3:26PM EST11.000.440.440.45+0.03+7.32%8848,44256.64%
CCL230217C000115002023-01-31 2:30PM EST11.500.260.250.28+0.01+4.00%1292,50055.86%
CCL230217C000120002023-01-31 3:32PM EST12.000.140.140.160.00-1,64013,51155.47%
CCL230217C000125002023-01-31 2:59PM EST12.500.080.080.09-0.01-11.11%562,81956.25%
CCL230217C000130002023-01-31 3:12PM EST13.000.050.050.06-0.01-16.67%373,01459.38%
CCL230217C000135002023-01-31 1:10PM EST13.500.030.030.04-0.03-50.00%38061.72%
CCL230217C000140002023-01-31 1:10PM EST14.000.030.020.030.00-1245,55164.84%
CCL230217C000145002023-01-30 1:15PM EST14.500.020.010.030.00-41168.75%
CCL230217C000150002023-01-27 2:52PM EST15.000.030.010.030.00-1440375.78%
CCL230217C000155002023-01-31 1:09PM EST15.500.030.000.030.00-61878.13%
CCL230217C000160002023-01-31 1:09PM EST16.000.010.000.03-0.01-50.00%618284.38%
CCL230217C000170002023-01-18 3:16PM EST17.000.030.000.020.00-287289.06%
CCL230217C000200002023-01-31 9:36AM EST20.000.010.000.01-0.01-50.00%1132106.25%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230217P000010002023-01-30 11:42AM EST1.000.010.000.010.00-100190425.00%
CCL230217P000020002023-01-20 9:30AM EST2.000.010.000.020.00-1538325.00%
CCL230217P000030002023-01-31 9:46AM EST3.000.010.000.020.00-210243.75%
CCL230217P000040002023-01-26 11:09AM EST4.000.010.000.010.00-51,537175.00%
CCL230217P000045002023-01-25 9:30AM EST4.500.010.000.030.00--60181.25%
CCL230217P000050002023-01-31 9:46AM EST5.000.020.000.030.00-22,842162.50%
CCL230217P000055002023-01-31 10:49AM EST5.500.010.000.030.00-80295143.75%
CCL230217P000060002023-01-31 3:26PM EST6.000.030.000.03+0.01+50.00%523,557126.56%
CCL230217P000065002023-01-30 9:46AM EST6.500.010.010.030.00-1101115.63%
CCL230217P000070002023-01-31 2:16PM EST7.000.020.020.030.00-79815,900104.69%
CCL230217P000075002023-01-31 11:46AM EST7.500.030.020.040.00-10018693.75%
CCL230217P000080002023-01-31 1:45PM EST8.000.040.030.04+0.01+33.33%2407,21881.25%
CCL230217P000085002023-01-31 11:21AM EST8.500.050.040.060.00-1012673.44%
CCL230217P000090002023-01-31 2:32PM EST9.000.080.080.09-0.01-11.11%18633,96968.36%
CCL230217P000095002023-01-31 2:09PM EST9.500.130.130.15-0.04-23.53%251,38762.89%
CCL230217P000100002023-01-31 3:30PM EST10.000.250.230.25-0.04-13.79%1954,99259.38%
CCL230217P000105002023-01-31 3:34PM EST10.500.410.410.42-0.07-14.58%14568858.01%
CCL230217P000110002023-01-31 3:27PM EST11.000.670.650.66-0.08-10.67%832,39456.06%
CCL230217P000115002023-01-31 3:29PM EST11.500.980.960.97-0.08-7.55%17337354.10%
CCL230217P000120002023-01-30 2:29PM EST12.001.441.351.370.00-1429254.88%
CCL230217P000125002023-01-31 10:22AM EST12.501.851.791.83+0.01+0.54%4358.20%
CCL230217P000130002023-01-31 11:32AM EST13.002.352.232.28+0.16+7.31%628755.08%
CCL230217P000140002023-01-27 2:38PM EST14.002.853.203.300.00-1169.53%
CCL230217P000150002023-01-23 11:50AM EST15.004.204.204.300.00-1083.59%
CCL230217P000160002023-01-24 10:21AM EST16.005.255.205.300.00-1196.09%
CCL230217P000200002022-11-17 10:00AM EST20.0010.6011.5011.650.00--0461.91%