Singapore markets close in 6 hours 3 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:11.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000110002023-02-01 3:59PM EST2023-02-030.430.420.45+0.26+152.94%5,7327,85368.36%
CCL230210C000110002023-02-01 3:59PM EST2023-02-100.580.570.58+0.26+81.25%1,8311,99654.49%
CCL230217C000110002023-02-01 3:59PM EST2023-02-170.710.720.75+0.26+57.78%2,0568,73458.79%
CCL230224C000110002023-02-01 3:38PM EST2023-02-240.850.780.85+0.31+57.41%211,14056.45%
CCL230303C000110002023-02-01 3:34PM EST2023-03-030.900.850.93+0.30+50.00%15751155.47%
CCL230310C000110002023-02-01 3:55PM EST2023-03-100.950.931.00+0.27+39.71%203155.27%
CCL230317C000110002023-02-01 3:59PM EST2023-03-171.071.031.10+0.31+40.79%5,45314,35557.23%
CCL230421C000110002023-02-01 3:47PM EST2023-04-211.461.431.47+0.37+33.94%2615,91061.62%
CCL230616C000110002023-02-01 3:48PM EST2023-06-161.811.781.83+0.39+27.46%563,69660.45%
CCL230721C000110002023-01-31 2:04PM EST2023-07-211.981.972.07+0.31+18.56%71,88061.13%
CCL230915C000110002023-02-01 3:09PM EST2023-09-152.222.252.33+0.33+17.46%215,38660.94%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000110002023-02-01 3:59PM EST2023-02-030.100.100.11-0.29-74.36%5,4614,97771.88%
CCL230210P000110002023-02-01 3:52PM EST2023-02-100.260.250.27-0.26-50.00%1,20876058.20%
CCL230217P000110002023-02-01 3:55PM EST2023-02-170.380.360.39-0.24-38.71%1722,35956.64%
CCL230224P000110002023-02-01 3:59PM EST2023-02-240.470.440.47-0.26-35.62%2061,87454.49%
CCL230303P000110002023-02-01 3:10PM EST2023-03-030.530.490.57-0.25-32.05%1111953.81%
CCL230310P000110002023-01-30 11:35AM EST2023-03-100.630.570.65-0.14-18.18%201154.20%
CCL230317P000110002023-02-01 3:59PM EST2023-03-170.690.670.71-0.24-25.81%1,57618,02554.98%
CCL230421P000110002023-02-01 3:58PM EST2023-04-211.021.001.04-0.18-15.00%692,53157.23%
CCL230616P000110002023-02-01 2:45PM EST2023-06-161.331.281.33-0.12-8.28%251,94754.49%
CCL230721P000110002023-02-01 3:33PM EST2023-07-211.461.451.53-0.19-11.52%18,56554.74%
CCL230915P000110002023-02-01 3:33PM EST2023-09-151.661.641.69-0.20-10.75%537352.59%