Singapore markets close in 2 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.86+0.39 (+2.52%)
At close: 04:00PM EST
15.88 +0.02 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621C000010002023-12-08 2:12PM EST1.0017.350.000.000.00-65000.00%
CCL240621C000025002024-01-29 12:13PM EST2.5013.7012.0513.800.00-1151275.39%
CCL240621C000040002024-01-05 9:55AM EST4.0013.3511.1013.000.00-156163.28%
CCL240621C000050002024-02-27 11:09AM EST5.0011.150.000.000.00-100.00%
CCL240621C000075002024-02-16 12:38PM EST7.507.600.000.000.00-200.00%
CCL240621C000090002024-01-30 9:35AM EST9.008.100.000.000.00-258070.00%
CCL240621C000100002024-02-29 3:19PM EST10.006.150.000.000.00-800.00%
CCL240621C000110002024-02-29 3:55PM EST11.005.250.000.000.00-700.00%
CCL240621C000125002024-02-29 3:56PM EST12.503.970.000.000.00-20700.00%
CCL240621C000140002024-02-29 11:58AM EST14.002.680.000.000.00-3500.00%
CCL240621C000150002024-02-29 3:39PM EST15.002.250.000.000.00-7200.00%
CCL240621C000160002024-02-29 3:52PM EST16.001.700.000.000.00-1,35400.78%
CCL240621C000175002024-02-29 3:59PM EST17.501.150.000.000.00-40006.25%
CCL240621C000190002024-02-29 3:52PM EST19.000.720.000.000.00-7206.25%
CCL240621C000200002024-02-29 3:41PM EST20.000.550.000.000.00-85012.50%
CCL240621C000210002024-02-29 11:46AM EST21.000.360.000.000.00-110012.50%
CCL240621C000220002024-02-29 1:41PM EST22.000.300.000.000.00-41012.50%
CCL240621C000230002024-02-28 3:56PM EST23.000.200.000.000.00-55012.50%
CCL240621C000240002024-02-28 10:40AM EST24.000.180.000.000.00-35012.50%
CCL240621C000250002024-02-29 3:36PM EST25.000.130.000.000.00-28025.00%
CCL240621C000260002024-02-28 10:00AM EST26.000.130.000.000.00-8025.00%
CCL240621C000270002024-02-29 12:26PM EST27.000.080.000.000.00-62025.00%
CCL240621C000280002024-02-29 2:34PM EST28.000.070.000.000.00-16025.00%
CCL240621C000290002024-02-29 10:03AM EST29.000.080.000.000.00-20025.00%
CCL240621C000300002024-02-29 3:35PM EST30.000.040.000.000.00-25025.00%
CCL240621C000310002024-02-27 10:57AM EST31.000.040.000.000.00-2025.00%
CCL240621C000320002024-02-29 11:16AM EST32.000.020.000.000.00-1025.00%
CCL240621C000330002024-02-14 10:51AM EST33.000.030.000.000.00-50025.00%
CCL240621C000340002024-02-29 1:28PM EST34.000.020.000.000.00-71025.00%
CCL240621C000350002024-02-29 11:02AM EST35.000.020.000.000.00-6025.00%
CCL240621C000360002024-01-26 9:34AM EST36.000.050.000.050.00-10062.50%
CCL240621C000370002024-01-12 12:51PM EST37.000.050.000.050.00-2164.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240621P000010002024-01-23 9:33AM EST1.000.010.000.000.00-193150.00%
CCL240621P000025002024-02-12 9:42AM EST2.500.010.000.000.00-1050.00%
CCL240621P000040002023-12-05 9:53AM EST4.000.050.000.080.00-11,010121.88%
CCL240621P000050002024-02-23 12:14PM EST5.000.020.000.000.00-2050.00%
CCL240621P000075002024-02-29 9:49AM EST7.500.070.000.000.00-1025.00%
CCL240621P000090002024-02-29 11:41AM EST9.000.070.000.000.00-1025.00%
CCL240621P000100002024-02-29 3:55PM EST10.000.110.000.000.00-2025.00%
CCL240621P000110002024-02-29 3:55PM EST11.000.180.000.000.00-2012.50%
CCL240621P000125002024-02-29 3:56PM EST12.500.380.000.000.00-10012.50%
CCL240621P000140002024-02-29 3:55PM EST14.000.760.000.000.00-2306.25%
CCL240621P000150002024-02-29 3:56PM EST15.001.130.000.000.00-4303.13%
CCL240621P000160002024-02-29 11:15AM EST16.001.670.000.000.00-1800.00%
CCL240621P000175002024-02-29 10:04AM EST17.502.510.000.000.00-500.00%
CCL240621P000190002024-02-29 9:45AM EST19.003.750.000.000.00-8800.00%
CCL240621P000200002024-02-29 12:27PM EST20.004.620.000.000.00-900.00%
CCL240621P000210002024-02-22 12:09PM EST21.005.800.000.000.00-700.00%
CCL240621P000220002024-02-16 2:46PM EST22.007.200.000.000.00-100.00%
CCL240621P000230002024-01-18 3:31PM EST23.005.958.158.900.00-81294.34%
CCL240621P000240002024-02-01 10:02AM EST24.007.500.000.000.00-100.00%
CCL240621P000250002024-01-16 10:17AM EST25.008.109.709.850.00-5077.59%
CCL240621P000260002023-12-27 9:34AM EST26.007.559.4510.500.00--069.04%
CCL240621P000270002023-12-13 3:28PM EST27.008.9410.0010.100.00-100.00%
CCL240621P000300002023-12-04 11:20AM EST30.0013.730.000.000.00-1000.00%
CCL240621P000350002023-09-29 9:42AM EST35.0021.2023.8023.900.00-150238.28%