Singapore markets open in 1 hour 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
11.40 +0.06 (+0.49%)
After hours: 06:55PM EST
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230915C000010002022-11-15 9:33AM EST1.0010.657.757.900.00-110.00%
CCL230915C000030002023-01-06 12:34PM EST3.006.468.408.700.00-3070123.83%
CCL230915C000040002023-01-06 12:34PM EST4.005.637.457.700.00-4974101.95%
CCL230915C000050002023-01-25 12:44PM EST5.006.126.606.800.00-32993.75%
CCL230915C000060002023-01-27 2:34PM EST6.005.655.705.850.00-223281.45%
CCL230915C000070002023-02-01 10:18AM EST7.004.574.905.05-0.08-1.72%21776.76%
CCL230915C000080002023-02-01 12:49PM EST8.004.154.154.25+0.10+2.47%145671.48%
CCL230915C000090002023-02-01 3:13PM EST9.003.453.453.55+0.43+14.24%523867.58%
CCL230915C000100002023-02-01 3:39PM EST10.002.892.802.90+0.45+18.44%144,17863.67%
CCL230915C000110002023-02-01 3:09PM EST11.002.222.252.33+0.33+17.46%215,38660.79%
CCL230915C000120002023-02-01 3:56PM EST12.001.771.771.85+0.29+19.59%707,29458.35%
CCL230915C000130002023-02-01 1:10PM EST13.001.251.331.43+0.12+10.62%6260355.57%
CCL230915C000140002023-02-01 12:55PM EST14.000.921.021.08+0.10+12.20%66353.76%
CCL230915C000150002023-02-01 3:53PM EST15.000.800.770.85+0.18+29.03%2132,59852.98%
CCL230915C000160002023-02-01 3:09PM EST16.000.600.570.65+0.15+33.33%12647751.95%
CCL230915C000170002023-02-01 3:30PM EST17.000.450.430.48+0.09+25.00%1941,78551.07%
CCL230915C000200002023-02-01 3:29PM EST20.000.210.200.23+0.04+23.53%1965,35051.07%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230915P000010002023-01-06 9:30AM EST1.000.020.000.080.00-5569160.94%
CCL230915P000020002023-01-23 11:04AM EST2.000.030.000.080.00-56866114.06%
CCL230915P000030002023-01-24 1:50PM EST3.000.070.040.090.00-40050695.31%
CCL230915P000040002023-01-31 3:21PM EST4.000.140.110.170.00-51,52989.45%
CCL230915P000050002023-02-01 2:53PM EST5.000.190.180.22-0.01-5.00%634,03378.91%
CCL230915P000060002023-02-01 10:25AM EST6.000.320.270.32-0.02-5.88%511971.68%
CCL230915P000070002023-02-01 10:59AM EST7.000.510.420.47+0.01+2.00%86,13366.60%
CCL230915P000080002023-02-01 3:34PM EST8.000.650.630.67-0.04-5.80%616,21062.50%
CCL230915P000090002023-01-31 3:27PM EST9.001.000.890.94-0.04-3.85%14559358.79%
CCL230915P000100002023-01-31 3:58PM EST10.001.331.231.27-0.05-3.62%505,29355.42%
CCL230915P000110002023-02-01 3:33PM EST11.001.661.641.69-0.20-10.75%537352.44%
CCL230915P000120002023-01-27 12:14PM EST12.002.262.142.210.00-1040650.10%
CCL230915P000130002023-01-26 10:01AM EST13.003.052.702.820.00-165649.37%
CCL230915P000140002023-01-18 3:36PM EST14.004.103.353.500.00--347.56%
CCL230915P000150002023-02-01 2:01PM EST15.004.454.104.20-0.10-2.20%16544.24%
CCL230915P000160002023-01-19 10:23AM EST16.006.134.905.050.00--1043.95%
CCL230915P000170002022-12-20 1:48PM EST17.008.956.907.100.00--1079.93%
CCL230915P000200002023-01-30 9:30AM EST20.009.108.658.800.00-1259246.29%