Singapore markets open in 8 hours 41 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.01+0.67 (+5.93%)
As of 11:18AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000050002023-01-13 2:11PM EST5.005.497.157.200.00--5834.38%
CCL230203C000055002023-02-01 3:08PM EST5.505.706.606.700.00-10725.00%
CCL230203C000060002023-01-04 10:45AM EST6.002.456.106.250.00-43682.81%
CCL230203C000065002023-02-01 3:00PM EST6.504.665.655.700.00-1416615.63%
CCL230203C000070002023-01-27 12:37PM EST7.003.955.105.200.00-5159531.25%
CCL230203C000075002023-02-01 3:00PM EST7.503.674.654.750.00-2384515.63%
CCL230203C000080002023-02-02 10:45AM EST8.004.054.154.25+1.27+45.68%2127459.38%
CCL230203C000085002023-02-02 10:50AM EST8.503.653.653.70+1.15+46.00%6424389.06%
CCL230203C000090002023-02-02 10:52AM EST9.003.053.103.25+0.80+35.56%6961340.63%
CCL230203C000095002023-02-02 10:56AM EST9.502.682.632.73+0.88+48.89%142919295.31%
CCL230203C000100002023-02-02 10:57AM EST10.002.172.132.21+0.86+65.65%4982,014242.97%
CCL230203C000105002023-02-02 10:58AM EST10.501.661.651.70+0.84+102.44%3783,359199.22%
CCL230203C000110002023-02-02 11:03AM EST11.001.201.181.20+0.77+179.07%8537,716158.59%
CCL230203C000115002023-02-02 11:02AM EST11.500.690.690.72+0.54+360.00%4,2297,196114.84%
CCL230203C000120002023-02-02 11:02AM EST12.000.300.310.33+0.26+650.00%5,6115,12688.28%
CCL230203C000125002023-02-02 11:01AM EST12.500.100.100.11+0.07+233.33%7281,83278.91%
CCL230203C000130002023-02-02 11:02AM EST13.000.030.020.03+0.01+50.00%2321,05175.00%
CCL230203C000135002023-02-02 10:46AM EST13.500.020.000.02+0.01+100.00%2210684.38%
CCL230203C000140002023-02-02 10:37AM EST14.000.020.000.01+0.01+100.00%58293.75%
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%
CCL230203P000040002023-02-01 10:33AM EST4.000.010.000.010.00-97291575.00%
CCL230203P000045002023-02-01 10:33AM EST4.500.020.000.010.00-97353525.00%
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 EST8.000.010.000.010.00-11,103231.25%
CCL230203P000085002023-02-02 11:00AM EST8.500.010.000.010.00-45594200.00%
CCL230203P000090002023-02-01 3:01PM EST9.000.010.000.010.00-583,275168.75%
CCL230203P000095002023-02-02 9:58AM EST9.500.010.000.010.00-11,595143.75%
CCL230203P000100002023-02-02 11:02AM EST10.000.010.000.010.00-2194,158112.50%
CCL230203P000105002023-02-02 10:58AM EST10.500.020.010.02-0.02-50.00%5,3357,172106.25%
CCL230203P000110002023-02-02 11:00AM EST11.000.010.010.02-0.09-90.00%1,5416,01775.00%
CCL230203P000115002023-02-02 11:01AM EST11.500.040.030.04-0.31-88.57%1,1721,50754.69%
CCL230203P000120002023-02-02 11:02AM EST12.000.140.140.14-0.62-81.58%1,24117341.41%
CCL230203P000125002023-02-02 11:02AM EST12.500.430.420.43-1.20-73.62%96170.00%
CCL230203P000130002023-02-02 10:59AM EST13.000.810.820.87-1.39-63.18%870.00%
CCL230203P000135002023-01-30 9:37AM EST13.502.531.291.660.00-170178.13%
CCL230203P000145002023-02-01 11:05AM EST14.503.852.282.650.00-12234.38%