Singapore markets open in 3 hours 46 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.95+0.02 (+0.25%)
At close: 03:59PM EST
9.95 -0.01 (-0.05%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202C000100002022-12-01 3:59PM EST2022-12-020.160.150.17-0.01-5.88%9,07812,09761.72%
CCL221209C000100002022-12-01 3:58PM EST2022-12-090.360.350.36+0.01+2.86%1,0932,18860.35%
CCL221216C000100002022-12-01 3:57PM EST2022-12-160.570.550.57+0.03+5.56%1,51437,38869.92%
CCL221223C000100002022-12-01 3:27PM EST2022-12-230.780.750.79+0.07+9.86%1251,64579.49%
CCL221230C000100002022-12-01 3:58PM EST2022-12-300.840.830.85+0.04+5.00%2882,14175.78%
CCL230106C000100002022-12-01 2:21PM EST2023-01-060.990.860.93+0.15+17.86%20216972.46%
CCL230120C000100002022-12-01 3:58PM EST2023-01-201.061.051.06+0.05+4.95%90540,08172.66%
CCL230217C000100002022-12-01 3:49PM EST2023-02-171.341.321.35+0.07+5.51%2568973.63%
CCL230317C000100002022-12-01 3:49PM EST2023-03-171.541.541.56+0.03+1.99%23218,16173.44%
CCL230421C000100002022-12-01 3:40PM EST2023-04-211.841.801.85+0.08+4.55%683,20075.10%
CCL230616C000100002022-12-01 3:35PM EST2023-06-162.142.132.17+0.04+1.90%17810,08375.05%
CCL230721C000100002022-12-01 3:05PM EST2023-07-212.362.262.34+0.13+5.83%11742674.07%
CCL230915C000100002022-12-01 3:37PM EST2023-09-152.592.562.63+0.08+3.19%582,85775.29%
CCL240119C000100002022-12-01 3:39PM EST2024-01-193.103.053.15+0.10+3.33%80812,98775.54%
CCL240621C000100002022-12-01 1:41PM EST2024-06-213.703.503.70+0.10+2.78%5013,46675.59%
CCL250117C000100002022-12-01 3:28PM EST2025-01-174.184.004.25-0.02-0.48%498,92974.90%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202P000100002022-12-01 3:59PM EST2022-12-020.170.170.18-0.08-32.00%3,1522,25651.56%
CCL221209P000100002022-12-01 3:46PM EST2022-12-090.370.360.37-0.05-11.90%4,50985354.69%
CCL221216P000100002022-12-01 3:57PM EST2022-12-160.560.550.57-0.06-9.68%6578,09264.45%
CCL221223P000100002022-12-01 3:19PM EST2022-12-230.760.750.79-0.22-22.45%8620275.00%
CCL221230P000100002022-12-01 3:55PM EST2022-12-300.810.810.84-0.04-4.71%13634070.51%
CCL230106P000100002022-12-01 3:18PM EST2023-01-060.830.840.89-0.14-14.43%442566.60%
CCL230120P000100002022-12-01 3:54PM EST2023-01-201.011.011.03-0.06-5.61%56970,69967.19%
CCL230217P000100002022-12-01 3:45PM EST2023-02-171.261.251.28-0.24-16.00%3651,12467.38%
CCL230317P000100002022-12-01 3:50PM EST2023-03-171.441.441.45-0.03-2.04%15638,11566.41%
CCL230421P000100002022-12-01 1:18PM EST2023-04-211.651.651.68-0.07-4.07%562,40966.60%
CCL230616P000100002022-12-01 3:49PM EST2023-06-161.921.891.94-0.04-2.04%12913,49865.19%
CCL230721P000100002022-12-01 11:54AM EST2023-07-212.002.032.08-0.08-3.85%1419864.65%
CCL230915P000100002022-12-01 3:20PM EST2023-09-152.232.212.34-0.04-1.76%3113,79464.45%
CCL240119P000100002022-12-01 1:06PM EST2024-01-192.612.582.66+0.01+0.38%2538,58862.35%
CCL240621P000100002022-12-01 1:18PM EST2024-06-212.972.963.10-0.18-5.71%11,31962.06%
CCL250117P000100002022-12-01 1:17PM EST2025-01-173.353.353.50-0.10-2.90%210,46960.45%