Singapore markets close in 4 hours 25 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250117C000010002023-01-27 1:57PM EST1.0010.309.8510.200.00-11,637130.47%
CCL250117C000025002023-01-25 11:54AM EST2.508.758.709.000.00-30894104.10%
CCL250117C000040002023-01-31 11:55AM EST4.007.607.607.95-0.10-1.30%113892.19%
CCL250117C000050002023-01-27 3:51PM EST5.007.106.907.150.00-996883.74%
CCL250117C000075002023-01-31 11:20AM EST7.505.305.305.50-0.15-2.75%64,95371.83%
CCL250117C000100002023-01-31 1:54PM EST10.004.003.954.15+0.10+2.56%1620,98464.43%
CCL250117C000125002023-01-31 2:48PM EST12.502.952.883.05+0.10+3.51%185,68759.18%
CCL250117C000150002023-01-27 3:50PM EST15.002.012.092.29-0.12-5.63%11,75656.37%
CCL250117C000175002023-01-31 3:58PM EST17.501.561.531.66-0.09-5.45%132,24354.00%
CCL250117C000200002023-01-31 2:25PM EST20.001.151.101.27+0.05+4.55%5112,84452.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL250117P000010002023-01-27 12:30PM EST1.000.110.080.110.00-101,087106.64%
CCL250117P000025002023-01-27 2:59PM EST2.500.250.260.600.00-7077,42996.48%
CCL250117P000040002023-01-31 3:55PM EST4.000.550.530.59-0.15-21.43%2034,08773.83%
CCL250117P000050002023-01-31 3:55PM EST5.000.770.720.78+0.01+1.32%60864,89967.09%
CCL250117P000075002023-01-31 10:26AM EST7.501.491.421.53+0.06+4.20%2757,03757.42%
CCL250117P000100002023-01-31 12:25PM EST10.002.482.412.56+0.06+2.48%4,41820,15650.49%
CCL250117P000125002023-01-30 3:40PM EST12.503.803.703.850.00-25,46945.90%
CCL250117P000150002023-01-30 12:12PM EST15.005.305.305.500.00-232,21941.87%
CCL250117P000175002023-01-27 2:11PM EST17.507.007.157.400.00-214038.14%
CCL250117P000200002023-01-17 2:45PM EST20.009.609.309.500.00-12,06134.08%