Singapore markets close in 4 hours 41 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.82+0.18 (+1.69%)
At close: 04:00PM EST
10.76 -0.06 (-0.55%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119C000010002023-01-19 11:32AM EST1.009.079.8010.000.00-59146.09%
CCL240119C000025002023-01-31 2:51PM EST2.508.558.458.65-0.30-3.39%1631113.28%
CCL240119C000040002023-01-31 10:02AM EST4.007.107.207.40-0.20-2.74%1514499.41%
CCL240119C000050002023-01-31 10:41AM EST5.006.406.356.55-0.26-3.90%102,16888.96%
CCL240119C000075002023-01-31 3:30PM EST7.504.534.504.65+0.18+4.14%1,0096,88274.27%
CCL240119C000100002023-01-31 3:11PM EST10.003.002.963.05+0.13+4.53%4611,66464.11%
CCL240119C000125002023-01-31 2:49PM EST12.501.861.841.94+0.12+6.90%3825,94058.74%
CCL240119C000150002023-01-31 3:57PM EST15.001.111.071.19+0.09+8.82%35029,67054.93%
CCL240119C000175002023-01-31 2:10PM EST17.500.660.640.71+0.07+11.86%13118,19452.93%
CCL240119C000200002023-01-31 3:52PM EST20.000.400.390.42+0.03+8.11%3924,51051.76%
CCL240119C000225002023-01-31 3:07PM EST22.500.260.250.29+0.02+8.33%11912,41552.15%
CCL240119C000250002023-01-31 1:39PM EST25.000.180.170.18+0.01+5.88%32134,13952.05%
CCL240119C000275002023-01-31 9:30AM EST27.500.130.120.14-0.01-7.14%1016,66253.13%
CCL240119C000300002023-01-31 3:38PM EST30.000.100.090.100.00-1226,15153.71%
CCL240119C000325002023-01-27 2:51PM EST32.500.090.080.090.00-867,90355.86%
CCL240119C000350002023-01-31 2:43PM EST35.000.080.050.080.00-2610,24556.45%
CCL240119C000375002023-01-31 3:40PM EST37.500.070.040.07+0.01+16.67%12,11057.62%
CCL240119C000400002023-01-31 3:25PM EST40.000.060.050.060.00-2135,91759.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119P000010002023-01-31 1:42PM EST1.000.040.010.05+0.01+33.33%15683121.88%
CCL240119P000025002023-01-30 1:09PM EST2.500.110.110.130.00-105,16796.48%
CCL240119P000040002023-01-31 10:31AM EST4.000.260.250.29+0.02+8.33%107,93682.62%
CCL240119P000050002023-01-31 12:42PM EST5.000.390.370.430.00-10130,08675.29%
CCL240119P000075002023-01-31 1:59PM EST7.500.920.880.93-0.01-1.08%84460,85562.11%
CCL240119P000100002023-01-31 12:34PM EST10.001.791.751.780.00-2,87740,78753.27%
CCL240119P000125002023-01-31 12:56PM EST12.503.103.003.10-0.01-0.32%1429,79647.66%
CCL240119P000150002023-01-31 10:04AM EST15.004.914.754.85+0.41+9.11%1041,57043.02%
CCL240119P000175002023-01-27 3:06PM EST17.506.506.856.950.00-169,46739.40%
CCL240119P000200002023-01-27 9:49AM EST20.009.089.159.300.00-113,65038.57%
CCL240119P000225002023-01-31 3:34PM EST22.5011.7111.6011.80+0.31+2.72%54443.95%
CCL240119P000250002023-01-19 11:43AM EST25.0015.0114.0014.350.00-1051.86%
CCL240119P000275002022-12-22 10:31AM EST27.5019.5516.7017.350.00-1165.23%
CCL240119P000300002023-01-30 9:33AM EST30.0019.0519.0519.350.00-21059.77%
CCL240119P000325002022-11-01 10:17AM EST32.5023.2922.2522.700.00-1090.04%
CCL240119P000350002022-12-07 9:47AM EST35.0025.7125.3526.850.00-10124.85%
CCL240119P000375002023-01-26 9:54AM EST37.5026.7526.5026.900.00-1051.56%
CCL240119P000400002023-01-26 9:54AM EST40.0029.1828.9029.450.00-1078.03%