Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.02+0.39 (+3.67%)
At close: 04:00PM EST
11.04 +0.02 (+0.18%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:12.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000120002023-01-27 3:59PM EST2023-02-030.070.060.07+0.02+40.00%3,4531,82757.03%
CCL230210C000120002023-01-27 3:59PM EST2023-02-100.140.130.15+0.05+55.56%30775853.13%
CCL230217C000120002023-01-27 3:56PM EST2023-02-170.220.220.23+0.06+37.50%2,90512,85753.71%
CCL230224C000120002023-01-27 3:27PM EST2023-02-240.330.250.30+0.15+83.33%75682951.17%
CCL230303C000120002023-01-27 3:36PM EST2023-03-030.380.300.36+0.11+40.74%3013150.39%
CCL230721C000120002023-01-27 2:53PM EST2023-07-211.411.281.33+0.27+23.68%2031,94555.47%
CCL230915C000120002023-01-27 3:47PM EST2023-09-151.601.551.64+0.23+16.79%747,05556.54%
CCL250620C000120002023-01-27 3:32PM EST2025-06-203.743.553.90+0.17+4.76%521661.28%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000120002023-01-27 3:59PM EST2023-02-031.021.021.06-0.40-28.17%25921155.47%
CCL230210P000120002023-01-26 9:57AM EST2023-02-101.351.081.140.00-101251.56%
CCL230217P000120002023-01-27 3:31PM EST2023-02-171.071.161.19-0.46-30.07%2929250.20%
CCL230224P000120002023-01-26 12:34PM EST2023-02-241.511.171.260.00-131551.76%
CCL230303P000120002023-01-26 9:31AM EST2023-03-031.291.221.340.00-21052.93%
CCL230721P000120002023-01-23 9:32AM EST2023-07-212.402.012.070.00-42448.39%
CCL230915P000120002023-01-27 12:14PM EST2023-09-152.262.202.26-0.31-12.06%1039647.56%
CCL250620P000120002023-01-23 1:57PM EST2025-06-203.803.553.750.00-22446.56%