Singapore markets open in 4 hours 37 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.98+0.05 (+0.50%)
As of 03:23PM EST. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202C000125002022-12-01 10:05AM EST2022-12-020.010.000.01-0.01-50.00%61415137.50%
CCL221209C000125002022-12-01 12:09PM EST2022-12-090.010.010.020.00-31,12275.00%
CCL221216C000125002022-12-01 3:08PM EST2022-12-160.050.050.06+0.01+25.00%78573.44%
CCL221223C000125002022-12-01 12:13PM EST2022-12-230.150.130.14+0.04+36.36%2244477.93%
CCL221230C000125002022-12-01 2:22PM EST2022-12-300.170.150.19+0.03+21.43%3027073.44%
CCL230106C000125002022-12-01 10:58AM EST2023-01-060.190.180.20+0.08+72.73%12815168.56%
CCL230120C000125002022-12-01 3:05PM EST2023-01-200.310.310.32+0.03+10.71%21921,03970.12%
CCL230317C000125002022-12-01 10:20AM EST2023-03-170.690.670.71+0.03+4.55%2415,34568.75%
CCL230421C000125002022-12-01 11:47AM EST2023-04-210.990.930.96+0.13+15.12%2152,52970.61%
CCL230616C000125002022-12-01 1:18PM EST2023-06-161.201.181.23+0.13+12.15%3711,94968.95%
CCL240119C000125002022-12-01 2:59PM EST2024-01-192.202.182.24+0.23+11.68%1,17624,71771.39%
CCL240621C000125002022-12-01 11:56AM EST2024-06-212.872.692.81+0.53+22.65%24,78571.92%
CCL250117C000125002022-12-01 2:22PM EST2025-01-173.333.253.50+0.06+1.83%34,12672.61%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202P000125002022-12-01 9:51AM EST2022-12-022.262.442.48-0.68-23.13%210.00%
CCL221209P000125002022-11-23 10:26AM EST2022-12-093.022.432.510.00-550.00%
CCL221223P000125002022-11-30 3:33PM EST2022-12-232.732.542.600.00-12760.16%
CCL221230P000125002022-11-21 9:33AM EST2022-12-303.272.562.660.00-13860.94%
CCL230120P000125002022-12-01 12:06PM EST2023-01-202.632.702.74-0.24-8.36%437,96559.38%
CCL230317P000125002022-12-01 1:47PM EST2023-03-173.013.003.05-0.29-8.79%82,47459.18%
CCL230421P000125002022-11-16 12:29PM EST2023-04-213.603.203.250.00-1040060.35%
CCL230616P000125002022-11-22 1:06PM EST2023-06-163.803.353.450.00-517,63057.52%
CCL240119P000125002022-12-01 12:22PM EST2024-01-194.104.054.15-0.20-4.65%225,94156.54%
CCL240621P000125002022-12-01 9:42AM EST2024-06-214.424.404.55-0.18-3.91%132755.86%
CCL250117P000125002022-11-30 10:29AM EST2025-01-174.954.805.000.00-62,53655.08%