Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.25+0.06 (+0.49%)
As of 10:10AM EST. Market open.
In the money
Show:ListStraddle
Strike:14.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230210C000140002023-02-08 9:36AM EST2023-02-100.020.010.03+0.01+100.00%721,34587.50%
CCL230217C000140002023-02-08 9:40AM EST2023-02-170.080.060.08+0.01+14.29%435,46564.45%
CCL230224C000140002023-02-08 9:45AM EST2023-02-240.150.120.14+0.02+15.38%232,32959.57%
CCL230303C000140002023-02-07 3:29PM EST2023-03-030.190.180.210.00-8117157.81%
CCL230310C000140002023-02-08 9:47AM EST2023-03-100.280.240.31+0.08+40.00%147958.40%
CCL230317C000140002023-02-08 9:44AM EST2023-03-170.330.280.31+0.02+6.45%439,64254.30%
CCL230324C000140002023-02-08 9:51AM EST2023-03-240.420.370.46+0.02+5.00%334,52958.40%
CCL230421C000140002023-02-08 9:47AM EST2023-04-210.680.610.64+0.04+6.25%388,54356.54%
CCL230616C000140002023-02-08 9:52AM EST2023-06-160.990.991.03+0.01+1.02%372,29456.45%
CCL230721C000140002023-02-08 9:34AM EST2023-07-211.381.141.23+0.33+31.43%215,88355.57%
CCL230915C000140002023-02-08 9:52AM EST2023-09-151.451.401.48-0.05-3.33%520854.74%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230210P000140002023-02-07 11:52AM EST2023-02-102.171.781.890.00-222124.22%
CCL230217P000140002023-02-07 3:37PM EST2023-02-171.881.871.930.00-5481.64%
CCL230224P000140002023-02-06 11:02AM EST2023-02-242.341.861.990.00-5766.02%
CCL230303P000140002023-02-03 10:24AM EST2023-03-032.121.902.030.00-5660.16%
CCL230317P000140002023-02-07 10:59AM EST2023-03-171.962.032.12-0.29-12.89%240356.74%
CCL230421P000140002023-02-07 1:30PM EST2023-04-212.652.312.380.00-1717555.08%
CCL230616P000140002023-02-07 11:10AM EST2023-06-162.712.562.650.00-1517650.98%
CCL230721P000140002023-02-07 3:49PM EST2023-07-212.762.672.750.00-6649.81%
CCL230915P000140002023-01-18 3:36PM EST2023-09-154.102.902.970.00--348.93%