Singapore markets close in 4 hours 41 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.82+0.18 (+1.69%)
At close: 04:00PM EST
10.76 -0.06 (-0.55%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230421C000010002023-01-17 12:25PM EST1.009.759.759.950.00-1038256.25%
CCL230421C000025002023-01-24 10:57AM EST2.508.488.258.450.00-24156.25%
CCL230421C000040002023-01-23 3:37PM EST4.006.786.807.000.00-3730128.91%
CCL230421C000050002023-01-30 1:01PM EST5.005.855.855.950.00-4203102.73%
CCL230421C000060002023-01-30 1:40PM EST6.004.914.905.050.00-1116995.51%
CCL230421C000075002023-01-31 12:22PM EST7.503.553.553.65-0.05-1.39%181,43979.10%
CCL230421C000090002023-01-31 3:08PM EST9.002.332.322.40+0.02+0.87%125,10167.68%
CCL230421C000100002023-01-31 2:49PM EST10.001.651.641.72+0.09+5.77%457,06763.38%
CCL230421C000110002023-01-31 3:12PM EST11.001.091.091.14+0.04+3.81%2565,84359.18%
CCL230421C000125002023-01-31 2:54PM EST12.500.540.530.56-0.01-1.82%10910,69055.47%
CCL230421C000140002023-01-31 3:33PM EST14.000.260.250.28+0.01+4.00%244,82455.18%
CCL230421C000150002023-01-31 3:50PM EST15.000.150.150.160.00-71,90854.69%
CCL230421C000160002023-01-31 1:25PM EST16.000.100.090.11-0.02-16.67%5071,27055.66%
CCL230421C000175002023-01-31 2:41PM EST17.500.050.050.06-0.01-16.67%3555957.62%
CCL230421C000190002023-01-31 10:58AM EST19.000.030.030.04-0.01-25.00%10038560.16%
CCL230421C000200002023-01-31 10:23AM EST20.000.030.020.030.00-51,59961.72%
CCL230421C000225002023-01-31 3:20PM EST22.500.020.010.030.00-44,17868.75%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230421P000010002022-12-28 12:45PM EST1.000.020.000.030.00-3438231.25%
CCL230421P000025002023-01-27 10:11AM EST2.500.020.000.030.00-12,204140.63%
CCL230421P000040002023-01-27 2:06PM EST4.000.030.020.040.00-1503,657107.81%
CCL230421P000050002023-01-31 3:39PM EST5.000.050.040.060.00-413,19093.75%
CCL230421P000060002023-01-30 10:44AM EST6.000.090.090.100.00-2918,40384.77%
CCL230421P000075002023-01-31 1:35PM EST7.500.210.200.210.00-1316,35071.29%
CCL230421P000090002023-01-31 2:22PM EST9.000.460.450.46-0.02-4.17%123,97862.11%
CCL230421P000100002023-01-31 3:59PM EST10.000.760.720.77-0.05-6.17%82712,90557.13%
CCL230421P000110002023-01-31 1:58PM EST11.001.201.171.20-0.07-5.51%92,53253.81%
CCL230421P000125002023-01-30 3:24PM EST12.502.282.082.140.00-20549250.78%
CCL230421P000140002023-01-31 3:51PM EST14.003.353.303.40+0.25+8.06%1017751.86%
CCL230421P000150002023-01-31 3:59PM EST15.004.264.204.30+0.14+3.40%153251.17%
CCL230421P000160002023-01-31 9:55AM EST16.005.255.105.25-0.10-1.87%25034851.56%
CCL230421P000175002022-12-20 10:00AM EST17.509.507.357.450.00-20113.97%
CCL230421P000190002023-01-20 10:08AM EST19.008.608.108.250.00-1067.97%
CCL230421P000200002023-01-18 12:58PM EST20.009.509.109.300.00-1060.16%
CCL230421P000225002023-01-09 10:28AM EST22.5013.1211.6011.800.00-1068.75%