Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.97+0.76 (+5.75%)
At close: 04:00PM EDT
14.20 +0.23 (+1.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220603C000085002022-05-16 12:05AM EDT8.505.855.405.550.00--8143.75%
CCL220603C000090002022-05-27 12:10PM EDT9.004.854.905.05+2.02+71.38%1010131.25%
CCL220603C000100002022-05-25 3:33PM EDT10.002.403.904.000.00-254809132.81%
CCL220603C000110002022-05-27 10:44AM EDT11.002.582.933.05+0.13+5.31%910593.75%
CCL220603C000115002022-05-27 3:40PM EDT11.502.412.452.54+0.42+21.11%251,17481.25%
CCL220603C000120002022-05-27 3:49PM EDT12.001.951.982.11+0.55+39.29%1932,52686.33%
CCL220603C000125002022-05-27 3:58PM EDT12.501.531.511.56+0.53+53.00%2792,30965.63%
CCL220603C000130002022-05-27 3:59PM EDT13.001.121.111.15+0.47+72.31%5163,51867.58%
CCL220603C000135002022-05-27 3:59PM EDT13.500.740.740.78+0.32+76.19%1,0671,46964.45%
CCL220603C000140002022-05-27 3:58PM EDT14.000.460.450.47+0.22+91.67%5,2882,06661.52%
CCL220603C000145002022-05-27 3:58PM EDT14.500.250.250.27+0.11+78.57%1,8391,26560.94%
CCL220603C000150002022-05-27 3:59PM EDT15.000.140.130.14+0.06+75.00%3,2361,48860.94%
CCL220603C000155002022-05-27 3:59PM EDT15.500.080.070.08+0.03+60.00%1,24393063.28%
CCL220603C000160002022-05-27 3:59PM EDT16.000.040.040.050.00-62656167.19%
CCL220603C000165002022-05-27 3:55PM EDT16.500.030.020.030.00-6322569.53%
CCL220603C000170002022-05-27 3:32PM EDT17.000.020.020.030.00-10342079.69%
CCL220603C000175002022-05-27 2:06PM EDT17.500.020.010.030.00-3961885.94%
CCL220603C000180002022-05-27 3:16PM EDT18.000.020.010.020.00-16873089.06%
CCL220603C000185002022-05-27 2:21PM EDT18.500.020.000.020.00-64884492.19%
CCL220603C000190002022-05-27 11:37AM EDT19.000.010.000.02-0.01-50.00%1461098.44%
CCL220603C000195002022-05-19 3:02PM EDT19.500.030.000.030.00-499112.50%
CCL220603C000200002022-05-27 10:16AM EDT20.000.020.000.03+0.01+100.00%5621118.75%
CCL220603C000205002022-05-24 2:25PM EDT20.500.020.000.030.00-5270126.56%
CCL220603C000210002022-05-23 11:22AM EDT21.000.020.000.030.00-2612134.38%
CCL220603C000215002022-05-26 3:13PM EDT21.500.010.000.030.00-7099140.63%
CCL220603C000220002022-05-18 1:52PM EDT22.000.020.000.03-0.01-33.33%2356146.88%
CCL220603C000225002022-05-26 11:26AM EDT22.500.010.000.030.00-2108153.13%
CCL220603C000230002022-05-23 1:12PM EDT23.000.010.000.030.00-272157.81%
CCL220603C000235002022-05-27 12:26PM EDT23.500.010.000.030.00-21271162.50%
CCL220603C000240002022-05-27 12:16PM EDT24.000.010.000.030.00-5370168.75%
CCL220603C000245002022-05-27 10:57AM EDT24.500.010.000.02-0.01-50.00%1919165.63%
CCL220603C000250002022-05-27 9:56AM EDT25.000.010.000.010.00-1277156.25%
CCL220603C000260002022-05-16 9:43AM EDT26.000.020.000.030.00-711190.63%
CCL220603C000270002022-05-16 9:42AM EDT27.000.020.000.030.00-22198.44%
CCL220603C000300002022-05-27 10:51AM EDT30.000.010.000.030.00-530225.00%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220603P000050002022-05-27 9:44AM EDT5.000.010.000.020.00-1015312.50%
CCL220603P000090002022-05-27 11:52AM EDT9.000.010.000.02-0.01-50.00%5270143.75%
CCL220603P000100002022-05-27 2:50PM EDT10.000.010.000.02-0.02-66.67%109384112.50%
CCL220603P000110002022-05-27 3:09PM EDT11.000.030.020.03-0.04-57.14%6036396.88%
CCL220603P000115002022-05-27 3:45PM EDT11.500.040.030.04-0.07-63.64%1253,56087.50%
CCL220603P000120002022-05-27 3:58PM EDT12.000.060.050.06-0.10-62.50%2,0945,46079.69%
CCL220603P000125002022-05-27 3:58PM EDT12.500.100.080.10-0.17-62.96%4181,53472.66%
CCL220603P000130002022-05-27 3:59PM EDT13.000.170.160.17-0.28-62.22%2,0263,61668.36%
CCL220603P000135002022-05-27 3:57PM EDT13.500.300.290.31-0.39-56.52%6511,00566.02%
CCL220603P000140002022-05-27 3:57PM EDT14.000.520.500.52-0.49-48.51%1,15796464.06%
CCL220603P000145002022-05-27 3:58PM EDT14.500.810.780.82-0.50-38.17%23517262.31%
CCL220603P000150002022-05-27 3:18PM EDT15.001.231.161.21-0.68-35.60%36441964.26%
CCL220603P000155002022-05-27 3:59PM EDT15.501.621.561.66-0.71-30.47%10618664.84%
CCL220603P000160002022-05-27 3:37PM EDT16.002.152.052.15-0.76-26.12%3215075.00%
CCL220603P000165002022-05-27 3:18PM EDT16.502.642.532.62-1.87-41.46%9822678.52%
CCL220603P000170002022-05-27 11:17AM EDT17.003.523.003.15-0.15-4.09%159289.06%
CCL220603P000175002022-05-27 11:02AM EDT17.504.063.503.65-0.07-1.69%111799.22%
CCL220603P000180002022-05-27 2:12PM EDT18.004.184.004.15-0.62-12.92%3312108.59%
CCL220603P000185002022-05-27 12:53PM EDT18.504.704.504.65-1.19-20.20%1118117.19%
CCL220603P000190002022-05-26 12:56PM EDT19.005.625.005.150.00-2345126.56%
CCL220603P000195002022-05-11 10:48AM EDT19.505.035.455.650.00-112117.19%
CCL220603P000200002022-05-25 9:30AM EDT20.008.316.006.150.00-12184142.19%
CCL220603P000205002022-05-04 3:18PM EDT20.503.306.456.650.00-3122131.25%
CCL220603P000210002022-05-16 2:30PM EDT21.009.086.957.150.00-15139.06%
CCL220603P000215002022-05-27 2:09PM EDT21.507.687.457.65+0.09+1.19%21145.31%
CCL220603P000220002022-05-25 1:24PM EDT22.0010.037.958.150.00-12151.56%
CCL220603P000225002022-05-20 10:32AM EDT22.5010.568.458.650.00-17157.81%
CCL220603P000230002022-04-28 2:02PM EDT23.005.298.959.200.00-30185.16%
CCL220603P000235002022-04-22 10:43AM EDT23.504.4210.2510.550.00-33392.58%
CCL220603P000240002022-05-13 10:26AM EDT24.0010.079.9510.250.00-10212.50%
CCL220603P000245002022-05-10 9:33AM EDT24.509.6010.4510.700.00-40203.13%
CCL220603P000250002022-05-13 10:23AM EDT25.0011.1210.8511.150.00-10249.22%
CCL220603P000260002022-04-28 9:31AM EDT26.008.3511.9512.150.00-10196.88%
CCL220603P000270002022-04-22 10:58AM EDT27.007.7713.7514.050.00-40449.22%