Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.54+0.11 (+1.48%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230317C000010002022-10-05 11:56AM EDT1.006.350.000.000.00-130.00%
CCL230317C000025002022-10-04 11:58AM EDT2.505.450.000.000.00-25360.00%
CCL230317C000040002022-10-04 1:57PM EDT4.004.230.000.000.00-111070.00%
CCL230317C000050002022-10-05 9:37AM EDT5.003.310.000.000.00-11440.00%
CCL230317C000060002022-10-05 3:28PM EDT6.002.490.000.000.00-4061,1100.00%
CCL230317C000075002022-10-05 3:47PM EDT7.501.750.000.000.00-1021,0030.00%
CCL230317C000090002022-10-05 3:52PM EDT9.001.160.000.000.00-1295956.25%
CCL230317C000100002022-10-05 3:59PM EDT10.000.860.000.000.00-20111,57112.50%
CCL230317C000110002022-10-05 11:56AM EDT11.000.620.000.000.00-522,44212.50%
CCL230317C000125002022-10-05 2:51PM EDT12.500.450.000.000.00-21614,85625.00%
CCL230317C000140002022-10-05 3:04PM EDT14.000.320.000.000.00-45262825.00%
CCL230317C000150002022-10-05 1:46PM EDT15.000.240.000.000.00-1617,93225.00%
CCL230317C000160002022-10-05 12:49PM EDT16.000.200.000.000.00-56225.00%
CCL230317C000175002022-10-05 3:25PM EDT17.500.150.000.000.00-52,33225.00%
CCL230317C000190002022-10-05 3:52PM EDT19.000.120.000.000.00-111925.00%
CCL230317C000200002022-10-05 9:33AM EDT20.000.110.000.000.00-505,04025.00%
CCL230317C000225002022-10-04 9:49AM EDT22.500.080.000.000.00-694,01850.00%
CCL230317C000250002022-10-04 9:39AM EDT25.000.050.000.000.00-12,54550.00%
CCL230317C000275002022-10-05 9:30AM EDT27.500.050.000.000.00-188650.00%
CCL230317C000300002022-10-04 3:37PM EDT30.000.050.000.000.00-424,33750.00%
CCL230317C000325002022-10-04 1:43PM EDT32.500.040.000.000.00-43,60650.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230317P000010002022-10-04 1:55PM EDT1.000.030.000.000.00-50188550.00%
CCL230317P000025002022-10-05 3:31PM EDT2.500.170.000.000.00-51,74150.00%
CCL230317P000040002022-10-05 3:14PM EDT4.000.420.000.000.00-4111,39025.00%
CCL230317P000050002022-10-05 3:48PM EDT5.000.650.000.000.00-53030,60012.50%
CCL230317P000060002022-10-05 3:32PM EDT6.000.970.000.000.00-1266,93312.50%
CCL230317P000075002022-10-05 3:32PM EDT7.501.650.000.000.00-20210,3990.39%
CCL230317P000090002022-10-05 10:27AM EDT9.002.630.000.000.00-21140.00%
CCL230317P000100002022-10-05 2:23PM EDT10.003.450.000.000.00-440,5690.00%
CCL230317P000110002022-10-05 3:11PM EDT11.004.150.000.000.00-293,4160.00%
CCL230317P000125002022-10-04 10:38AM EDT12.505.410.000.000.00-12,4080.00%
CCL230317P000140002022-09-30 9:30AM EDT14.005.750.000.000.00-110.00%
CCL230317P000150002022-10-04 10:09AM EDT15.007.750.000.000.00-56140.00%
CCL230317P000160002022-09-30 10:21AM EDT16.008.800.000.000.00-110.00%
CCL230317P000175002022-10-04 1:26PM EDT17.509.850.000.000.00-104620.00%
CCL230317P000200002022-10-03 10:17AM EDT20.0013.070.000.000.00-202980.00%
CCL230317P000225002022-10-05 10:07AM EDT22.5015.100.000.000.00-1000.00%
CCL230317P000250002022-09-12 3:33PM EDT25.0014.450.000.000.00-200.00%
CCL230317P000275002022-08-29 3:16PM EDT27.5017.5517.6517.800.00-400.00%
CCL230317P000300002022-09-20 2:22PM EDT30.0019.490.000.000.00-600.00%
CCL230317P000325002022-05-16 12:05AM EDT32.5018.3221.3522.100.00--120.00%