Singapore markets open in 3 hours 53 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.03+0.69 (+6.13%)
At close: 03:59PM EST
12.01 -0.03 (-0.22%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000050002023-01-13 2:11PM EST5.005.496.907.000.00--50.00%
CCL230203C000055002023-02-01 3:08PM EST5.505.706.406.500.00-100.00%
CCL230203C000060002023-01-04 10:45AM EST6.002.455.906.000.00-430.00%
CCL230203C000065002023-02-01 3:00PM EST6.504.665.405.450.00-14160.00%
CCL230203C000070002023-01-27 12:37PM EST7.003.954.905.000.00-51590.00%
CCL230203C000075002023-02-02 12:24PM EST7.504.554.454.50+0.88+23.98%10840.00%
CCL230203C000080002023-02-02 12:31PM EST8.004.053.904.05+1.27+45.68%4127268.75%
CCL230203C000085002023-02-02 1:17PM EST8.503.603.403.50+1.10+44.00%184240.00%
CCL230203C000090002023-02-02 3:06PM EST9.002.902.923.00+0.65+28.89%3209610.00%
CCL230203C000095002023-02-02 1:27PM EST9.502.622.412.48+0.82+45.56%1859190.00%
CCL230203C000100002023-02-02 3:48PM EST10.001.961.932.03+0.65+49.62%5552,0140.00%
CCL230203C000105002023-02-02 3:41PM EST10.501.471.421.47+0.65+79.27%6533,3590.00%
CCL230203C000110002023-02-02 3:37PM EST11.001.010.941.01+0.58+134.88%1,3837,7160.00%
CCL230203C000115002023-02-02 3:44PM EST11.500.490.470.50+0.34+226.67%5,2667,1960.00%
CCL230203C000120002023-02-02 3:50PM EST12.000.170.150.18+0.13+325.00%8,3385,12645.70%
CCL230203C000125002023-02-02 3:51PM EST12.500.060.050.06+0.03+100.00%8,8061,83257.81%
CCL230203C000130002023-02-02 3:20PM EST13.000.020.020.030.00-1,1821,05174.22%
CCL230203C000135002023-02-02 3:22PM EST13.500.010.010.020.00-12810690.63%
CCL230203C000140002023-02-02 1:04PM EST14.000.010.000.010.00-248293.75%
CCL230203C000150002023-01-10 9:32AM EST15.000.030.000.010.00--24131.25%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000030002022-12-23 9:55AM EST3.000.060.000.020.00-33787.50%
CCL230203P000040002023-02-02 11:22AM EST4.000.010.000.010.00-95291575.00%
CCL230203P000045002023-02-02 11:22AM EST4.500.020.000.010.00-95353525.00%
CCL230203P000050002023-02-02 9:40AM EST5.000.010.000.010.00-1338475.00%
CCL230203P000055002023-01-11 12:03PM EST5.500.010.000.010.00-185425.00%
CCL230203P000060002023-01-30 12:25PM EST6.000.010.000.010.00-72,007375.00%
CCL230203P000065002023-01-25 12:17PM EST6.500.010.000.010.00-1751,096337.50%
CCL230203P000070002023-01-31 3:06PM EST7.000.010.000.010.00-13,429300.00%
CCL230203P000075002023-01-31 3:51PM EST7.500.010.000.010.00-1581,174262.50%
CCL230203P000080002023-02-01 1:53PM EST8.000.010.000.010.00-11,103237.50%
CCL230203P000085002023-02-02 2:45PM EST8.500.010.000.010.00-47594200.00%
CCL230203P000090002023-02-01 3:01PM EST9.000.010.000.010.00-583,275175.00%
CCL230203P000095002023-02-02 1:54PM EST9.500.010.000.010.00-31,595143.75%
CCL230203P000100002023-02-02 3:02PM EST10.000.010.000.010.00-2474,158112.50%
CCL230203P000105002023-02-02 3:33PM EST10.500.010.010.02-0.03-75.00%5,6517,172106.25%
CCL230203P000110002023-02-02 3:27PM EST11.000.010.010.02-0.09-90.00%2,8166,01775.00%
CCL230203P000115002023-02-02 3:39PM EST11.500.050.040.06-0.30-85.71%2,8591,50764.06%
CCL230203P000120002023-02-02 3:45PM EST12.000.250.200.24-0.51-67.11%2,83717366.80%
CCL230203P000125002023-02-02 3:05PM EST12.500.670.600.63-0.96-58.90%1491791.41%
CCL230203P000130002023-02-02 2:45PM EST13.001.041.061.12-1.16-52.73%267122.66%
CCL230203P000135002023-01-30 9:37AM EST13.502.531.531.600.00-170145.31%
CCL230203P000145002023-02-02 11:31AM EST14.502.382.512.59-1.47-38.18%12192.97%