Singapore markets close in 1 hour 39 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.22+0.32 (+3.60%)
At close: 04:00PM EDT
9.30 +0.08 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220930C000030002022-09-21 12:48PM EDT3.007.110.000.000.00--00.00%
CCL220930C000045002022-09-22 9:42AM EDT4.505.100.000.000.00--00.00%
CCL220930C000050002022-09-26 2:32PM EDT5.004.030.000.000.00-200.00%
CCL220930C000065002022-09-27 12:52PM EDT6.502.530.000.000.00-100.00%
CCL220930C000070002022-09-27 1:00PM EDT7.002.080.000.000.00-2800.00%
CCL220930C000075002022-09-27 3:59PM EDT7.501.750.000.000.00-27000.00%
CCL220930C000080002022-09-27 3:46PM EDT8.001.240.000.000.00-1,04300.00%
CCL220930C000085002022-09-27 3:26PM EDT8.500.840.000.000.00-52400.00%
CCL220930C000090002022-09-27 3:59PM EDT9.000.550.000.000.00-4,09900.00%
CCL220930C000095002022-09-27 3:59PM EDT9.500.300.000.000.00-9,331012.50%
CCL220930C000100002022-09-27 3:59PM EDT10.000.160.000.000.00-6,021025.00%
CCL220930C000105002022-09-27 3:59PM EDT10.500.070.000.000.00-2,783050.00%
CCL220930C000110002022-09-27 3:57PM EDT11.000.030.000.000.00-1,356050.00%
CCL220930C000115002022-09-27 3:41PM EDT11.500.020.000.000.00-356050.00%
CCL220930C000120002022-09-27 3:54PM EDT12.000.010.000.000.00-412050.00%
CCL220930C000125002022-09-27 3:59PM EDT12.500.020.000.000.00-21050.00%
CCL220930C000130002022-09-27 12:39PM EDT13.000.010.010.000.00-420162.50%
CCL220930C000135002022-09-27 9:57AM EDT13.500.010.000.000.00-13050.00%
CCL220930C000140002022-09-27 9:56AM EDT14.000.010.000.000.00-10050.00%
CCL220930C000145002022-09-27 10:56AM EDT14.500.010.000.000.00-21050.00%
CCL220930C000150002022-09-27 10:01AM EDT15.000.010.010.000.00-1000212.50%
CCL220930C000155002022-09-23 2:41PM EDT15.500.010.000.000.00-10050.00%
CCL220930C000160002022-09-23 12:21PM EDT16.000.030.000.000.00-1050.00%
CCL220930C000165002022-09-20 1:21PM EDT16.500.020.000.000.00--050.00%
CCL220930C000170002022-09-19 12:37PM EDT17.000.020.000.000.00-79050.00%
CCL220930C000180002022-09-23 1:02PM EDT18.000.010.000.000.00-15050.00%
CCL220930C000190002022-09-21 3:20PM EDT19.000.010.000.000.00-180100.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220930P000045002022-09-20 2:58PM EDT4.500.020.000.000.00--050.00%
CCL220930P000050002022-09-16 11:37AM EDT5.000.040.000.000.00-30050.00%
CCL220930P000055002022-09-12 1:00PM EDT5.500.020.000.000.00-1050.00%
CCL220930P000060002022-09-27 10:48AM EDT6.000.020.000.000.00-16050.00%
CCL220930P000065002022-09-27 12:23PM EDT6.500.010.000.000.00-7050.00%
CCL220930P000070002022-09-27 3:45PM EDT7.000.020.000.000.00-52050.00%
CCL220930P000075002022-09-27 2:25PM EDT7.500.030.000.000.00-226050.00%
CCL220930P000080002022-09-27 3:59PM EDT8.000.070.000.000.00-431050.00%
CCL220930P000085002022-09-27 3:52PM EDT8.500.160.000.000.00-948025.00%
CCL220930P000090002022-09-27 3:59PM EDT9.000.330.000.000.00-4,948012.50%
CCL220930P000095002022-09-27 3:55PM EDT9.500.590.000.000.00-64000.00%
CCL220930P000100002022-09-27 3:52PM EDT10.000.960.000.000.00-28500.00%
CCL220930P000105002022-09-27 3:11PM EDT10.501.410.000.000.00-12500.00%
CCL220930P000110002022-09-27 2:44PM EDT11.001.900.000.000.00-10700.00%
CCL220930P000115002022-09-27 2:19PM EDT11.502.470.000.000.00-2000.00%
CCL220930P000120002022-09-27 10:59AM EDT12.002.570.000.000.00-200.00%
CCL220930P000125002022-09-23 2:45PM EDT12.503.680.000.000.00-1300.00%
CCL220930P000130002022-09-26 9:50AM EDT13.003.750.000.000.00-8200.00%
CCL220930P000135002022-09-23 1:08PM EDT13.504.600.000.000.00-400.00%
CCL220930P000140002022-09-26 10:30AM EDT14.004.800.000.000.00-100.00%
CCL220930P000150002022-09-27 11:38AM EDT15.005.710.000.000.00-100.00%
CCL220930P000155002022-09-27 11:25AM EDT15.506.150.000.000.00-500.00%
CCL220930P000160002022-09-19 11:17AM EDT16.005.160.000.000.00-200.00%
CCL220930P000170002022-09-16 9:31AM EDT17.006.200.000.000.00--00.00%
CCL220930P000180002022-09-16 1:20PM EDT18.007.200.000.000.00-200.00%