Singapore markets close in 6 hours 53 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.63+0.01 (+0.07%)
At close: 04:00PM EST
14.65 +0.02 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231201C000050002023-11-09 1:01PM EST5.007.509.609.700.00--5537.50%
CCL231201C000065002023-11-14 9:57AM EST6.507.258.108.200.00-11412.50%
CCL231201C000085002023-11-22 2:54PM EST8.505.986.056.200.00--60357.81%
CCL231201C000090002023-11-27 1:16PM EST9.005.575.555.700.00-441325.00%
CCL231201C000095002023-11-07 2:22PM EST9.503.065.105.200.00--0234.38%
CCL231201C000100002023-11-28 1:27PM EST10.004.624.554.70+0.73+18.77%110265.63%
CCL231201C000105002023-11-28 1:38PM EST10.504.154.104.20+0.70+20.29%324187.50%
CCL231201C000110002023-11-27 2:48PM EST11.003.653.603.700.00-659164.06%
CCL231201C000115002023-11-22 2:02PM EST11.503.203.103.20+0.05+1.59%6131142.19%
CCL231201C000120002023-11-27 11:53AM EST12.002.732.582.72+0.08+3.02%1357120.31%
CCL231201C000125002023-11-28 1:25PM EST12.502.172.092.21-0.07-3.12%233699.22%
CCL231201C000130002023-11-28 3:56PM EST13.001.661.591.72+0.02+1.22%5059182.81%
CCL231201C000135002023-11-28 12:30PM EST13.501.191.101.21+0.05+4.39%6965460.94%
CCL231201C000140002023-11-28 3:59PM EST14.000.700.620.72-0.03-4.11%5998659.38%
CCL231201C000145002023-11-28 3:59PM EST14.500.320.310.33-0.03-8.57%4654,21949.22%
CCL231201C000150002023-11-28 4:00PM EST15.000.120.100.12-0.01-7.69%8,6665,81349.61%
CCL231201C000155002023-11-28 3:58PM EST15.500.030.030.04-0.02-40.00%5881,43450.78%
CCL231201C000160002023-11-28 2:31PM EST16.000.020.010.020.00-3860457.81%
CCL231201C000165002023-11-27 2:08PM EST16.500.010.000.010.00-2815362.50%
CCL231201C000170002023-11-27 10:01AM EST17.000.010.000.010.00-2042475.00%
CCL231201C000175002023-11-20 11:24AM EST17.500.020.000.010.00-18687.50%
CCL231201C000185002023-10-16 1:50PM EST18.500.050.000.750.00--20273.83%
CCL231201C000190002023-11-17 10:24AM EST19.000.090.000.010.00-11118.75%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL231201P000075002023-11-16 2:00PM EST7.500.010.000.540.00-10123585.94%
CCL231201P000080002023-10-30 11:33AM EST8.000.040.000.010.00-1065262.50%
CCL231201P000085002023-11-01 1:01PM EST8.500.050.000.580.00-333505.47%
CCL231201P000090002023-11-14 12:20PM EST9.000.010.000.080.00-4798293.75%
CCL231201P000095002023-11-13 3:54PM EST9.500.020.000.080.00-246264.06%
CCL231201P000100002023-11-28 12:23PM EST10.000.010.000.010.00-502,285175.00%
CCL231201P000105002023-11-27 9:56AM EST10.500.010.000.010.00-1193150.00%
CCL231201P000110002023-11-22 1:15PM EST11.000.010.000.010.00-1781137.50%
CCL231201P000115002023-11-27 9:58AM EST11.500.010.000.010.00-43,216112.50%
CCL231201P000120002023-11-27 2:41PM EST12.000.010.000.010.00-146896.88%
CCL231201P000125002023-11-27 12:02PM EST12.500.010.000.010.00-861,55881.25%
CCL231201P000130002023-11-28 9:43AM EST13.000.010.000.010.00-750862.50%
CCL231201P000135002023-11-28 3:57PM EST13.500.010.010.02-0.01-50.00%8171,29654.69%
CCL231201P000140002023-11-28 3:47PM EST14.000.040.040.06-0.02-33.33%1853,01250.78%
CCL231201P000145002023-11-28 3:55PM EST14.500.170.160.18-0.02-10.53%3532,13445.31%
CCL231201P000150002023-11-28 3:28PM EST15.000.470.450.48+0.01+2.17%47546547.27%
CCL231201P000155002023-11-28 10:39AM EST15.500.840.860.94-0.09-9.68%414362.89%
CCL231201P000160002023-11-28 11:03AM EST16.001.261.301.50-0.21-14.29%414267.19%
CCL231201P000170002023-11-28 12:54PM EST17.002.402.262.43-0.50-17.24%20117.19%