Singapore markets open in 1 hour 46 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.34+0.52 (+4.81%)
At close: 04:00PM EST
11.38 +0.04 (+0.35%)
After hours: 06:13PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230721C000030002022-12-06 12:58PM EST3.006.476.106.300.00--10.00%
CCL230721C000040002023-01-20 1:11PM EST4.006.757.407.650.00-33110.16%
CCL230721C000050002023-01-20 11:06AM EST5.005.806.506.900.00-413108.01%
CCL230721C000060002023-02-01 12:54PM EST6.005.355.605.75-0.04-0.74%34285.94%
CCL230721C000070002023-01-19 9:35AM EST7.003.804.754.850.00-219477.73%
CCL230721C000080002023-01-25 10:23AM EST8.004.073.954.05+0.77+23.33%166272.46%
CCL230721C000090002023-01-31 10:13AM EST9.002.743.203.300.00-353867.48%
CCL230721C000100002023-02-01 3:20PM EST10.002.502.552.64+0.30+13.64%41,47564.01%
CCL230721C000110002023-02-01 3:05PM EST11.001.981.972.07+0.31+18.56%71,88060.94%
CCL230721C000120002023-02-01 3:28PM EST12.001.551.501.55+0.29+23.02%5462,11558.01%
CCL230721C000130002023-02-01 3:50PM EST13.001.141.111.20+0.23+25.27%38654656.64%
CCL230721C000140002023-02-01 3:53PM EST14.000.820.810.86+0.16+24.24%31516,12354.59%
CCL230721C000150002023-02-01 3:59PM EST15.000.600.600.63+0.12+25.00%975,57453.86%
CCL230721C000160002023-02-01 3:04PM EST16.000.420.420.49+0.09+27.27%2651553.52%
CCL230721C000170002023-01-30 10:17AM EST17.000.240.310.34-0.01-4.00%1781,20352.73%
CCL230721C000180002023-01-27 2:39PM EST18.000.190.230.270.00-128853.22%
CCL230721C000190002023-01-26 1:31PM EST19.000.180.170.20+0.06+50.00%552453.13%
CCL230721C000200002023-02-01 9:30AM EST20.000.110.130.150.00-243653.32%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230721P000030002023-02-01 9:30AM EST3.000.050.020.080.00-31,422104.69%
CCL230721P000040002023-01-30 12:44PM EST4.000.090.070.090.00-331,39591.41%
CCL230721P000050002023-02-01 2:32PM EST5.000.180.130.14+0.05+38.46%8611,05582.42%
CCL230721P000060002023-02-01 11:58AM EST6.000.230.210.230.00-4626,69375.59%
CCL230721P000070002023-02-01 12:07PM EST7.000.370.310.350.00-743,49068.95%
CCL230721P000080002023-02-01 3:14PM EST8.000.500.490.53-0.06-10.71%48,05164.65%
CCL230721P000090002023-01-31 1:40PM EST9.000.870.730.770.00-601,84760.64%
CCL230721P000100002023-02-01 1:18PM EST10.001.161.041.10-0.11-8.66%251,67857.23%
CCL230721P000110002023-02-01 3:33PM EST11.001.461.451.53-0.19-11.52%18,56554.59%
CCL230721P000120002023-01-31 10:28AM EST12.002.261.962.010.00-63051.56%
CCL230721P000130002023-02-01 3:59PM EST13.002.582.522.63-0.32-11.03%16810750.59%
CCL230721P000140002023-01-20 12:25PM EST14.003.903.203.350.00-1449.51%
CCL230721P000150002023-01-27 10:10AM EST15.004.264.004.100.00-13646.97%
CCL230721P000160002022-12-15 9:57AM EST16.007.375.605.750.00-202174.90%
CCL230721P000190002022-12-29 11:13AM EST19.0011.127.708.100.00--056.74%
CCL230721P000200002023-01-20 11:36AM EST20.009.498.558.750.00-1048.83%