Singapore markets close in 5 hours 7 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.43-0.33 (-4.25%)
At close: 04:00PM EDT
7.45 +0.02 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221007C000030002022-10-05 3:26PM EDT3.004.404.354.50-0.20-4.35%512790.63%
CCL221007C000035002022-10-04 11:34AM EDT3.504.153.854.000.00-64668.75%
CCL221007C000040002022-10-04 11:22AM EDT4.003.623.353.500.00-15568.75%
CCL221007C000045002022-10-05 10:37AM EDT4.502.79--+2.79---0.00%
CCL221007C000050002022-10-05 11:11AM EDT5.002.232.392.48-0.54-19.49%469237.50%
CCL221007C000055002022-10-05 2:09PM EDT5.501.781.832.04-0.34-16.04%423187.50%
CCL221007C000060002022-10-05 1:41PM EDT6.001.341.381.50-0.45-25.14%225418156.25%
CCL221007C000065002022-10-05 2:19PM EDT6.500.840.931.01-0.44-34.38%961,934146.88%
CCL221007C000070002022-10-05 3:59PM EDT7.000.520.500.53-0.30-36.59%1,8533,227113.28%
CCL221007C000075002022-10-05 3:59PM EDT7.500.190.190.20-0.25-56.82%7,9018,591103.91%
CCL221007C000080002022-10-05 3:59PM EDT8.000.070.060.07-0.10-58.82%4,6639,975112.50%
CCL221007C000085002022-10-05 3:59PM EDT8.500.030.020.04-0.02-40.00%1,3667,985131.25%
CCL221007C000090002022-10-05 3:58PM EDT9.000.020.000.00-0.01-33.33%6125,11350.00%
CCL221007C000095002022-10-05 3:07PM EDT9.500.010.000.010.00-554,413150.00%
CCL221007C000100002022-10-05 11:41AM EDT10.000.010.000.010.00-2105,827175.00%
CCL221007C000105002022-10-05 1:52PM EDT10.500.010.000.020.00-41,817225.00%
CCL221007C000110002022-10-05 9:43AM EDT11.000.010.000.010.00-13,156225.00%
CCL221007C000115002022-10-05 1:52PM EDT11.500.010.000.010.00-11,644250.00%
CCL221007C000120002022-10-05 10:14AM EDT12.000.010.000.010.00-21,125275.00%
CCL221007C000125002022-10-04 1:04PM EDT12.500.010.000.010.00-202,725287.50%
CCL221007C000130002022-10-04 11:15AM EDT13.000.010.000.010.00-2567300.00%
CCL221007C000135002022-10-03 9:32AM EDT13.500.020.000.010.00-1331325.00%
CCL221007C000140002022-10-03 9:43AM EDT14.000.010.000.010.00-2420337.50%
CCL221007C000145002022-09-28 1:53PM EDT14.500.020.000.000.00-1210950.00%
CCL221007C000150002022-10-04 9:30AM EDT15.000.010.000.010.00-20787375.00%
CCL221007C000155002022-09-29 12:03PM EDT15.500.010.000.000.00--1950.00%
CCL221007C000160002022-09-30 10:13AM EDT16.000.010.000.010.00-36136400.00%
CCL221007C000165002022-09-27 2:46PM EDT16.500.020.000.010.00-12412.50%
CCL221007C000170002022-09-15 3:39PM EDT17.000.020.000.480.00-200891801.56%
CCL221007C000175002022-09-19 2:01PM EDT17.500.020.000.010.00-2381437.50%
CCL221007C000180002022-09-28 11:48AM EDT18.000.010.000.000.00-268950.00%
CCL221007C000190002022-09-30 12:49PM EDT19.000.010.000.010.00-4848475.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221007P000030002022-09-30 3:36PM EDT3.000.010.000.010.00-3075500.00%
CCL221007P000040002022-10-03 1:46PM EDT4.000.010.000.010.00-710362.50%
CCL221007P000045002022-10-05 12:20PM EDT4.500.010.000.010.00-52,341300.00%
CCL221007P000050002022-10-05 9:42AM EDT5.000.010.000.010.00-9112,172237.50%
CCL221007P000055002022-10-05 3:55PM EDT5.500.010.000.040.00-3176,720237.50%
CCL221007P000060002022-10-05 3:57PM EDT6.000.020.020.03-0.01-33.33%6743,305187.50%
CCL221007P000065002022-10-05 3:54PM EDT6.500.040.040.05-0.01-20.00%2,24329,530151.56%
CCL221007P000070002022-10-05 3:59PM EDT7.000.090.090.10+0.01+12.50%9,1415,453119.53%
CCL221007P000075002022-10-05 3:59PM EDT7.500.280.270.29+0.09+47.37%3,4495,444110.16%
CCL221007P000080002022-10-05 3:58PM EDT8.000.630.610.73+0.22+53.66%4861,984132.81%
CCL221007P000085002022-10-05 3:45PM EDT8.501.061.071.14+0.25+30.86%1,3412,486137.50%
CCL221007P000090002022-10-05 3:22PM EDT9.001.621.561.64+0.38+30.65%482,678171.88%
CCL221007P000095002022-10-05 12:11PM EDT9.502.252.062.13+0.44+24.31%71,668198.44%
CCL221007P000100002022-10-05 3:59PM EDT10.002.582.562.67+0.34+15.18%279805262.50%
CCL221007P000105002022-10-05 2:00PM EDT10.503.203.053.15+0.46+16.79%2398268.75%
CCL221007P000110002022-10-04 2:37PM EDT11.003.253.553.650.00-2148300.00%
CCL221007P000115002022-10-04 1:39PM EDT11.503.754.054.150.00-48404325.00%
CCL221007P000120002022-10-05 12:28PM EDT12.004.794.554.65+0.48+11.14%1175350.00%
CCL221007P000125002022-10-05 1:00PM EDT12.505.205.055.15+0.45+9.47%1112371.88%
CCL221007P000130002022-09-30 11:26AM EDT13.005.505.555.650.00-2104393.75%
CCL221007P000135002022-10-04 1:00PM EDT13.505.866.006.150.00-10325.00%
CCL221007P000140002022-09-15 2:35PM EDT14.006.496.506.65+3.49+116.33%22337.50%
CCL221007P000145002022-09-01 10:22AM EDT14.505.557.357.650.00--1827.34%
CCL221007P000150002022-09-14 9:50AM EDT15.004.907.507.650.00-11375.00%
CCL221007P000160002022-10-04 3:59PM EDT16.008.238.558.650.00-53506.25%