Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.22+0.06 (+0.59%)
As of 12:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230331C000125002023-03-31 11:48AM EDT2023-03-310.010.000.010.00-884,074175.00%
CCL230406C000125002023-03-31 11:29AM EDT2023-04-060.010.000.010.00-1634565.63%
CCL230414C000125002023-03-31 10:33AM EDT2023-04-140.030.030.04-0.01-25.00%11,28462.50%
CCL230421C000125002023-03-31 12:16PM EDT2023-04-210.050.050.060.00-33524,90057.42%
CCL230428C000125002023-03-31 11:43AM EDT2023-04-280.070.060.08-0.01-12.50%4738253.13%
CCL230505C000125002023-03-31 11:10AM EDT2023-05-050.090.090.13-0.01-10.00%44953.91%
CCL230616C000125002023-03-31 12:02PM EDT2023-06-160.320.320.340.00-32222,73353.71%
CCL240119C000125002023-03-31 11:54AM EDT2024-01-191.431.411.47+0.02+1.42%5342,83860.06%
CCL240621C000125002023-03-31 11:46AM EDT2024-06-212.011.952.09-0.08-3.83%179,13461.52%
CCL250117C000125002023-03-31 12:03PM EDT2025-01-172.682.572.71+0.04+1.52%912,69262.18%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230331P000125002023-03-29 1:51PM EDT2023-03-312.662.252.290.00-1010193.75%
CCL230406P000125002023-03-17 11:32AM EDT2023-04-063.832.242.300.00-102082.81%
CCL230414P000125002023-03-23 1:57PM EDT2023-04-143.302.252.300.00-28656.25%
CCL230421P000125002023-03-30 3:29PM EDT2023-04-212.402.272.320.00-41,93753.52%
CCL230428P000125002023-03-30 2:08PM EDT2023-04-282.462.262.350.00-18353.13%
CCL230616P000125002023-03-30 3:32PM EDT2023-06-162.462.462.51-0.09-3.53%520,89746.68%
CCL240119P000125002023-03-31 11:44AM EDT2024-01-193.253.203.30-0.10-2.99%831,48948.49%
CCL240621P000125002023-03-30 9:30AM EDT2024-06-213.753.603.700.00-1056848.29%
CCL250117P000125002023-03-29 3:22PM EDT2025-01-174.254.054.150.00-499,39448.10%