Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.43-0.33 (-4.25%)
At close: 04:00PM EDT
7.41 -0.02 (-0.27%)
Pre-market: 09:06AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616C000010002022-10-04 10:35AM EDT1.006.450.000.000.00-5210.00%
CCL230616C000025002022-10-05 10:50AM EDT2.505.100.000.000.00-23370.00%
CCL230616C000040002022-10-05 1:00PM EDT4.004.020.000.000.00-60810.00%
CCL230616C000050002022-10-04 10:26AM EDT5.003.340.000.000.00-27880.00%
CCL230616C000060002022-10-05 3:52PM EDT6.002.860.000.000.00-19710.00%
CCL230616C000075002022-10-05 3:59PM EDT7.502.130.000.000.00-1,3806,6950.39%
CCL230616C000090002022-10-05 3:43PM EDT9.001.540.000.000.00-1081,5816.25%
CCL230616C000100002022-10-05 2:47PM EDT10.001.240.000.000.00-1978,36412.50%
CCL230616C000110002022-10-05 10:58AM EDT11.000.960.000.000.00-632612.50%
CCL230616C000125002022-10-05 2:49PM EDT12.500.760.000.000.00-4610,68512.50%
CCL230616C000140002022-10-05 11:04AM EDT14.000.560.000.000.00-429025.00%
CCL230616C000150002022-10-05 3:05PM EDT15.000.490.000.000.00-223,22525.00%
CCL230616C000160002022-10-05 3:54PM EDT16.000.410.000.000.00-7610925.00%
CCL230616C000175002022-10-05 3:32PM EDT17.500.340.000.000.00-371,92025.00%
CCL230616C000190002022-10-04 12:20PM EDT19.000.280.000.000.00-5010425.00%
CCL230616C000200002022-10-05 3:26PM EDT20.000.240.000.000.00-1204,43225.00%
CCL230616C000225002022-10-05 2:51PM EDT22.500.160.000.000.00-21,19125.00%
CCL230616C000250002022-10-04 3:58PM EDT25.000.140.000.000.00-162,04625.00%
CCL230616C000275002022-10-05 11:25AM EDT27.500.120.000.000.00-52,02125.00%
CCL230616C000300002022-10-04 2:19PM EDT30.000.090.000.000.00-393,93650.00%
CCL230616C000325002022-10-05 2:07PM EDT32.500.060.000.000.00-425,44750.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616P000010002022-10-05 12:33PM EDT1.000.050.000.000.00-401,50850.00%
CCL230616P000025002022-10-05 2:36PM EDT2.500.280.000.000.00-78,34325.00%
CCL230616P000040002022-10-05 3:49PM EDT4.000.580.000.000.00-1,04786,44025.00%
CCL230616P000050002022-10-05 1:25PM EDT5.000.880.000.000.00-74211,11412.50%
CCL230616P000060002022-10-05 12:01PM EDT6.001.290.000.000.00-461,9206.25%
CCL230616P000075002022-10-05 3:12PM EDT7.502.010.000.000.00-6440,8380.00%
CCL230616P000090002022-10-05 1:46PM EDT9.002.960.000.000.00-222220.00%
CCL230616P000100002022-10-05 3:23PM EDT10.003.600.000.000.00-1111,3560.00%
CCL230616P000110002022-10-04 11:24AM EDT11.004.250.000.000.00-1110.00%
CCL230616P000125002022-10-05 2:45PM EDT12.505.650.000.000.00-5717,5260.00%
CCL230616P000140002022-09-30 3:59PM EDT14.007.250.000.000.00-440.00%
CCL230616P000150002022-10-04 9:57AM EDT15.007.870.000.000.00-214,8970.00%
CCL230616P000160002022-09-30 1:49PM EDT16.008.900.000.000.00-31250.00%
CCL230616P000175002022-10-03 2:13PM EDT17.5010.680.000.000.00-14,2800.00%
CCL230616P000200002022-10-05 9:30AM EDT20.0012.570.000.000.00-215680.00%
CCL230616P000225002022-10-03 10:53AM EDT22.5015.520.000.000.00-14980.00%
CCL230616P000250002022-09-30 10:45AM EDT25.0017.590.000.000.00-510.00%
CCL230616P000275002022-08-08 10:46AM EDT27.5017.0017.9018.100.00-110.00%
CCL230616P000300002022-09-21 10:18AM EDT30.0020.100.000.000.00-100.00%
CCL230616P000325002022-06-30 12:29PM EDT32.5023.8823.3523.600.00-600.00%