Singapore markets close in 5 hours 57 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.03+0.14 (+1.57%)
At close: 04:00PM EST
9.04 +0.01 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221209C000150002022-12-06 9:30AM EST2022-12-090.010.000.010.00-10152387.50%
CCL221216C000150002022-12-05 10:23AM EST2022-12-160.010.000.010.00-11,339137.50%
CCL221223C000150002022-12-07 2:20PM EST2022-12-230.020.010.040.00-2819125.00%
CCL221230C000150002022-12-08 2:28PM EST2022-12-300.020.020.03-0.01-33.33%103334103.13%
CCL230106C000150002022-12-08 3:21PM EST2023-01-060.040.020.05+0.01+33.33%23014295.31%
CCL230120C000150002022-12-08 2:59PM EST2023-01-200.060.050.06+0.01+20.00%1728,33184.77%
CCL230217C000150002022-12-08 10:37AM EST2023-02-170.120.110.13-0.01-7.69%116177.54%
CCL230317C000150002022-12-08 3:33PM EST2023-03-170.180.170.200.00-797,16173.05%
CCL230421C000150002022-12-08 3:36PM EST2023-04-210.280.260.320.00-1191,16771.09%
CCL230616C000150002022-12-08 2:15PM EST2023-06-160.450.410.45+0.04+9.76%1063,34067.68%
CCL230721C000150002022-12-08 2:02PM EST2023-07-210.590.540.61+0.03+5.36%2716268.85%
CCL230915C000150002022-12-08 3:56PM EST2023-09-150.680.650.710.00-1151,00665.63%
CCL240119C000150002022-12-08 10:40AM EST2024-01-191.141.081.20+0.02+1.79%1425,36868.07%
CCL240621C000150002022-12-08 3:25PM EST2024-06-211.581.511.65-0.02-1.25%8414,48068.16%
CCL250117C000150002022-12-08 3:41PM EST2025-01-172.142.002.32-0.05-2.28%541,10069.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221209P000150002022-11-16 10:56AM EST2022-12-095.405.906.050.00-3535387.50%
CCL221216P000150002022-12-01 9:53AM EST2022-12-164.755.906.100.00-340176.56%
CCL221230P000150002022-11-16 9:32AM EST2022-12-305.055.906.050.00-1184.38%
CCL230120P000150002022-12-07 3:52PM EST2023-01-206.145.956.050.00-329,25376.56%
CCL230217P000150002022-12-07 10:15AM EST2023-02-175.955.956.100.00-5466.02%
CCL230317P000150002022-12-01 3:58PM EST2023-03-175.176.006.150.00-2559063.67%
CCL230421P000150002022-12-06 10:02AM EST2023-04-215.656.056.150.00-150457.62%
CCL230616P000150002022-11-22 10:20AM EST2023-06-165.766.106.250.00-14,96954.20%
CCL230721P000150002022-11-29 11:01AM EST2023-07-215.856.206.350.00--1055.76%
CCL230915P000150002022-11-28 12:03PM EST2023-09-156.006.256.350.00-21951.17%
CCL240119P000150002022-12-01 1:56PM EST2024-01-195.906.506.600.00-841,83551.42%
CCL240621P000150002022-12-05 10:33AM EST2024-06-216.186.706.900.00-1012850.44%
CCL250117P000150002022-12-05 2:46PM EST2025-01-176.707.007.200.00-21,54251.32%