Singapore markets open in 4 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.34+0.52 (+4.81%)
At close: 04:00PM EST
11.43 +0.09 (+0.79%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616C000010002023-01-10 3:44PM EST1.008.7010.2510.500.00-200117204.69%
CCL230616C000025002023-02-01 3:32PM EST2.508.908.809.05+2.07+30.31%1281147.66%
CCL230616C000040002023-02-01 3:46PM EST4.007.507.407.50+1.25+20.00%2214109.77%
CCL230616C000050002023-02-01 11:07AM EST5.005.906.456.70-0.28-4.53%1847107.03%
CCL230616C000060002023-01-30 9:42AM EST6.005.305.505.650.00-134486.72%
CCL230616C000075002023-02-01 3:58PM EST7.504.254.204.40+0.55+14.86%510,10078.32%
CCL230616C000090002023-02-01 3:29PM EST9.003.053.003.15+0.45+17.31%183,88067.48%
CCL230616C000100002023-02-01 3:58PM EST10.002.372.362.44+0.44+22.80%1959,77363.97%
CCL230616C000110002023-02-01 3:48PM EST11.001.811.781.83+0.39+27.46%563,69660.45%
CCL230616C000125002023-02-01 3:53PM EST12.501.091.101.16+0.25+29.76%5513,58157.23%
CCL230616C000140002023-02-01 3:40PM EST14.000.640.610.69+0.16+33.33%921,75754.10%
CCL230616C000150002023-02-01 3:56PM EST15.000.430.420.48+0.10+30.30%526,90653.22%
CCL230616C000160002023-02-01 3:34PM EST16.000.300.280.32+0.07+30.43%381,94352.15%
CCL230616C000175002023-02-01 1:05PM EST17.500.150.170.19+0.01+7.14%14,21552.54%
CCL230616C000190002023-02-01 3:06PM EST19.000.110.100.12+0.01+10.00%1201,05753.13%
CCL230616C000200002023-02-01 3:36PM EST20.000.080.080.09+0.01+14.29%1776,54254.10%
CCL230616C000225002023-01-31 3:20PM EST22.500.050.040.050.00-51,20256.25%
CCL230616C000250002023-01-30 2:58PM EST25.000.030.030.040.00-124,74660.55%
CCL230616C000275002023-02-01 3:20PM EST27.500.030.020.04+0.01+50.00%14,17164.84%
CCL230616C000300002023-01-27 3:45PM EST30.000.020.000.040.00-3484,87066.41%
CCL230616C000325002023-02-01 3:55PM EST32.500.020.000.03-0.01-33.33%205,98868.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616P000010002023-01-31 10:32AM EST1.000.010.000.030.00-52,745181.25%
CCL230616P000025002023-02-01 11:58AM EST2.500.030.010.050.00-3449,075123.44%
CCL230616P000040002023-01-27 3:41PM EST4.000.060.030.080.00-11144,18695.31%
CCL230616P000050002023-02-01 3:51PM EST5.000.100.070.11-0.01-9.09%6029,92784.77%
CCL230616P000060002023-01-31 1:41PM EST6.000.170.140.170.00-245,27777.34%
CCL230616P000075002023-02-01 3:06PM EST7.500.300.290.34-0.06-16.67%14842,00268.16%
CCL230616P000090002023-02-01 12:33PM EST9.000.680.570.64-0.02-2.86%2,4879,23261.13%
CCL230616P000100002023-02-01 3:50PM EST10.000.860.860.93-0.16-15.69%4,24917,49257.13%
CCL230616P000110002023-02-01 2:45PM EST11.001.331.281.33-0.12-8.28%251,94754.49%
CCL230616P000125002023-02-01 3:43PM EST12.502.052.072.13-0.43-17.34%1417,79150.29%
CCL230616P000140002023-01-24 3:16PM EST14.003.603.103.200.00-217649.61%
CCL230616P000150002023-01-31 2:19PM EST15.004.403.904.000.00-9874,32647.95%
CCL230616P000160002023-01-26 2:50PM EST16.005.404.754.900.00-33348.73%
CCL230616P000175002023-01-17 1:23PM EST17.506.756.156.300.00-345349.41%
CCL230616P000190002023-02-01 12:43PM EST19.008.157.607.80-1.35-14.21%1556.06%
CCL230616P000200002023-01-30 9:54AM EST20.008.908.509.000.00-1354.88%
CCL230616P000225002023-01-05 12:19PM EST22.5013.6911.0511.250.00-1063.28%
CCL230616P000250002023-01-13 3:21PM EST25.0014.5513.6013.750.00-1154.69%
CCL230616P000275002022-10-27 10:07AM EST27.5018.7017.7017.850.00-10161.62%
CCL230616P000300002022-11-23 12:41PM EST30.0020.3022.1522.350.00-10242.68%
CCL230616P000325002023-02-01 3:30PM EST32.5021.1521.0521.25-0.35-1.63%5287.89%