Singapore markets open in 5 hours 6 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.03-2.13 (-23.25%)
At close: 04:00PM EDT
7.13 +0.10 (+1.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119C000025002022-09-30 3:37PM EDT2.505.205.055.20-2.40-31.58%120413114.84%
CCL240119C000050002022-09-30 3:49PM EDT5.003.703.553.70-1.60-30.19%1401,17896.00%
CCL240119C000075002022-09-30 3:59PM EDT7.502.482.482.54-1.52-38.00%9116,35086.23%
CCL240119C000100002022-09-30 3:59PM EDT10.001.751.731.76-1.22-41.08%2,41211,84080.96%
CCL240119C000125002022-09-30 3:58PM EDT12.501.231.221.25-0.97-44.09%1,49813,80378.03%
CCL240119C000150002022-09-30 3:59PM EDT15.000.980.870.97-0.67-40.61%1,22425,15677.15%
CCL240119C000175002022-09-30 3:51PM EDT17.500.650.620.70-0.56-46.28%18515,04275.15%
CCL240119C000200002022-09-30 3:59PM EDT20.000.520.500.56-0.48-48.00%3,79926,21475.78%
CCL240119C000225002022-09-30 3:52PM EDT22.500.410.360.43-0.39-48.75%1,1617,60874.51%
CCL240119C000250002022-09-30 3:46PM EDT25.000.330.320.35-0.32-49.23%2,91930,13375.59%
CCL240119C000275002022-09-30 3:48PM EDT27.500.270.260.29-0.22-44.90%1,27416,55675.78%
CCL240119C000300002022-09-30 3:48PM EDT30.000.230.210.25-0.17-42.50%19926,15476.07%
CCL240119C000325002022-09-30 3:29PM EDT32.500.200.170.22-0.11-35.48%1217,78076.37%
CCL240119C000350002022-09-30 3:23PM EDT35.000.180.150.19-0.07-28.00%1219,72576.95%
CCL240119C000375002022-09-30 12:38PM EDT37.500.150.130.16-0.10-40.00%9531,12477.15%
CCL240119C000400002022-09-30 3:58PM EDT40.000.140.130.15-0.07-33.33%49421,12378.71%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119P000025002022-09-30 3:29PM EDT2.500.450.400.45+0.15+50.00%1532,29699.61%
CCL240119P000050002022-09-30 3:54PM EDT5.001.291.241.36+0.34+35.79%8,09310,09782.86%
CCL240119P000075002022-09-30 3:54PM EDT7.502.572.532.65+0.63+32.47%4,51031,76573.10%
CCL240119P000100002022-09-30 3:53PM EDT10.004.294.154.40+1.04+32.00%18038,39867.24%
CCL240119P000125002022-09-30 1:03PM EDT12.506.006.206.30+1.05+21.21%1026,96063.09%
CCL240119P000150002022-09-30 3:47PM EDT15.008.308.308.40+1.41+20.46%2,46541,61456.74%
CCL240119P000175002022-09-30 3:12PM EDT17.5010.5110.5510.80+1.81+20.80%169,41754.30%
CCL240119P000200002022-09-30 3:55PM EDT20.0013.0412.9513.15+1.79+15.91%1925,91057.91%
CCL240119P000225002022-09-30 3:51PM EDT22.5015.5015.4015.65+2.60+20.16%1210,43250.78%
CCL240119P000250002022-09-29 10:17AM EDT25.0015.7517.8518.100.00-14,97762.31%
CCL240119P000275002022-09-29 3:42PM EDT27.5018.3520.3520.650.00-252453.13%
CCL240119P000300002022-09-30 3:39PM EDT30.0022.9522.8523.10+1.95+9.29%435868.65%
CCL240119P000325002022-09-22 9:38AM EDT32.5022.7025.3025.850.00-4068.95%
CCL240119P000350002022-09-29 1:19PM EDT35.0025.7927.8028.350.00-1171.29%
CCL240119P000375002022-07-25 10:45AM EDT37.5028.4327.5028.350.00-200.00%
CCL240119P000400002022-08-08 12:57PM EDT40.0029.9030.2030.450.00-110.00%