Singapore markets close in 6 hours 49 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.34+0.52 (+4.81%)
At close: 04:00PM EST
11.43 +0.09 (+0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:10.50
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000105002023-02-01 3:56PM EST2023-02-030.820.820.91+0.37+82.22%2,6323,44876.56%
CCL230210C000105002023-02-01 3:55PM EST2023-02-100.930.930.99+0.35+60.34%45787360.16%
CCL230217C000105002023-02-01 3:34PM EST2023-02-171.071.041.12+0.37+52.86%4581261.72%
CCL230224C000105002023-02-01 3:30PM EST2023-02-241.101.121.20+0.30+37.50%6053460.16%
CCL230303C000105002023-02-01 3:39PM EST2023-03-031.231.171.27+0.44+55.70%12751058.01%
CCL230310C000105002023-02-01 3:42PM EST2023-03-101.331.231.36+0.44+49.44%10710958.20%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000105002023-02-01 3:59PM EST2023-02-030.040.030.04-0.10-71.43%4,9336,05284.38%
CCL230210P000105002023-02-01 3:47PM EST2023-02-100.110.110.13-0.18-62.07%18362860.16%
CCL230217P000105002023-02-01 3:11PM EST2023-02-170.220.220.23-0.19-46.34%31778159.77%
CCL230224P000105002023-02-01 3:58PM EST2023-02-240.310.270.32-0.16-34.04%45815757.42%
CCL230303P000105002023-02-01 3:09PM EST2023-03-030.350.340.41-0.17-32.69%151,11757.62%
CCL230310P000105002023-02-01 3:58PM EST2023-03-100.440.410.46-0.20-31.25%38812856.64%