Singapore markets open in 7 hours 11 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.29-0.87 (-4.79%)
As of 12:49PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL211203C000150002021-11-30 12:22PM EST15.002.352.442.49-0.80-25.40%23168132.03%
CCL211203C000160002021-11-30 12:34PM EST16.001.561.531.56-0.64-29.09%750365104.30%
CCL211203C000170002021-11-30 12:22PM EST17.000.680.750.78-0.64-48.48%64021085.16%
CCL211203C000175002021-11-30 12:34PM EST17.500.490.480.50-0.44-47.31%2,00772581.05%
CCL211203C000180002021-11-30 12:34PM EST18.000.290.280.30-0.34-53.97%9,5065,10678.32%
CCL211203C000190002021-11-30 12:31PM EST19.000.080.080.09-0.16-66.67%2,1487,05276.56%
CCL211203C000200002021-11-30 12:33PM EST20.000.040.030.04-0.05-55.56%2,7379,76185.16%
CCL211203C000210002021-11-30 12:31PM EST21.000.020.010.02-0.02-50.00%2,6957,61892.19%
CCL211203C000220002021-11-30 12:19PM EST22.000.020.010.020.00-23711,715109.38%
CCL211203C000225002021-11-30 12:10PM EST22.500.020.010.020.00-1061,228118.75%
CCL211203C000230002021-11-30 12:21PM EST23.000.010.000.010.00-3086,578112.50%
CCL211203C000240002021-11-30 12:22PM EST24.000.010.000.01-0.01-50.00%332,299125.00%
CCL211203C000250002021-11-30 11:34AM EST25.000.020.000.01+0.01+100.00%551,748137.50%
CCL211203C000260002021-11-30 9:34AM EST26.000.010.000.010.00-31,300150.00%
CCL211203C000270002021-11-29 3:39PM EST27.000.010.000.030.00-91,363184.38%
CCL211203C000275002021-11-23 10:00AM EST27.500.020.000.030.00-154190.63%
CCL211203C000280002021-11-29 3:01PM EST28.000.010.000.010.00-145842175.00%
CCL211203C000290002021-11-29 12:36PM EST29.000.010.000.010.00-196271187.50%
CCL211203C000300002021-11-23 10:23AM EST30.000.010.000.010.00-6139193.75%
CCL211203C000310002021-11-22 11:30AM EST31.000.020.000.030.00--4231.25%
CCL211203C000320002021-11-22 9:43AM EST32.000.010.000.030.00-77243.75%
CCL211203C000330002021-11-22 9:44AM EST33.000.020.000.020.00--5243.75%
CCL211203C000340002021-11-22 10:10AM EST34.000.020.000.030.00--50262.50%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL211203P000150002021-11-30 12:16PM EST15.000.050.040.05+0.02+66.67%6263,01590.63%
CCL211203P000160002021-11-30 12:34PM EST16.000.120.110.13+0.06+100.00%1,6325,88876.95%
CCL211203P000170002021-11-30 12:34PM EST17.000.330.330.34+0.17+106.25%3,4372,92365.04%
CCL211203P000175002021-11-30 12:33PM EST17.500.560.540.57+0.29+107.41%3,6843,05360.94%
CCL211203P000180002021-11-30 12:33PM EST18.000.850.850.88+0.40+88.89%4,6474,80156.64%
CCL211203P000190002021-11-30 12:08PM EST19.001.921.621.68+0.86+81.13%18116,9290.00%
CCL211203P000200002021-11-30 12:16PM EST20.002.882.572.64+0.94+48.45%1043,5150.00%
CCL211203P000210002021-11-30 12:20PM EST21.003.733.603.70+0.79+26.87%194,2980.00%
CCL211203P000220002021-11-30 11:48AM EST22.004.754.554.60+0.90+23.38%142,3550.00%
CCL211203P000225002021-11-30 11:33AM EST22.505.105.055.10+0.65+14.61%843430.00%
CCL211203P000230002021-11-30 11:49AM EST23.005.755.605.70+0.93+19.29%1911,3510.00%
CCL211203P000240002021-11-30 9:49AM EST24.006.666.556.65+0.76+12.88%772,0490.00%
CCL211203P000250002021-11-30 11:37AM EST25.007.627.557.60+0.57+8.09%218240.00%
CCL211203P000260002021-11-29 3:21PM EST26.007.878.558.650.00-863310.00%
CCL211203P000270002021-11-29 1:20PM EST27.008.809.509.650.00-1430.00%
CCL211203P000275002021-11-24 1:25PM EST27.507.2010.0510.150.00--10.00%
CCL211203P000280002021-11-29 3:00PM EST28.009.9010.5010.650.00-27420.00%
CCL211203P000290002021-11-26 11:57AM EST29.0011.6011.5511.600.00-250.00%
CCL211203P000300002021-11-26 11:57AM EST30.0012.6012.5512.650.00-390.00%
CCL211203P000310002021-11-29 9:59AM EST31.0012.6013.4513.650.00-220.00%
CCL211203P000320002021-11-29 10:55AM EST32.0014.0514.5514.600.00-6130.00%
CCL211203P000330002021-11-26 12:08PM EST33.0015.4515.5515.650.00-360.00%
CCL211203P000340002021-11-30 10:30AM EST34.0016.2516.5516.70-0.25-1.52%300.00%