Singapore markets open in 2 hours 12 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.82+0.07 (+0.72%)
At close: 04:00PM EDT
9.84 +0.02 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:15.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220812C000150002022-08-03 3:12PM EDT2022-08-120.010.000.010.00-2122137.50%
CCL220819C000150002022-08-04 2:07PM EDT2022-08-190.020.010.030.00-148,349110.94%
CCL220826C000150002022-08-05 11:22AM EDT2022-08-260.040.020.04+0.01+33.33%19995.31%
CCL220902C000150002022-08-02 1:25PM EDT2022-09-020.030.000.060.00-11282.03%
CCL220909C000150002022-08-05 12:41PM EDT2022-09-090.040.010.050.00-1104173.44%
CCL220916C000150002022-08-05 3:50PM EDT2022-09-160.060.050.07-0.01-14.29%45323,96575.78%
CCL221021C000150002022-08-05 3:55PM EDT2022-10-210.200.180.20+0.01+5.26%6423,26372.66%
CCL230120C000150002022-08-05 3:56PM EDT2023-01-200.580.580.600.00-49528,03670.80%
CCL230317C000150002022-08-05 2:55PM EDT2023-03-170.760.750.77-0.01-1.30%1124,32267.87%
CCL230616C000150002022-08-05 3:06PM EDT2023-06-161.071.031.11+0.02+1.90%412,50966.65%
CCL240119C000150002022-08-05 2:59PM EDT2024-01-191.851.841.89+0.07+3.93%2817,31168.56%
CCL240621C000150002022-08-05 12:38PM EDT2024-06-212.142.162.40-0.22-9.32%1117868.12%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220812P000150002022-07-18 11:26AM EDT2022-08-125.105.105.250.00-210203.91%
CCL220819P000150002022-08-05 10:23AM EDT2022-08-194.975.155.25-0.23-4.42%1438110.94%
CCL220826P000150002022-07-19 9:36AM EDT2022-08-264.865.105.250.00-15111.72%
CCL220902P000150002022-07-25 11:07AM EDT2022-09-026.005.055.250.00--196.09%
CCL220909P000150002022-07-29 10:59AM EDT2022-09-095.945.105.250.00-1185.94%
CCL220916P000150002022-08-05 3:44PM EDT2022-09-165.225.155.25-0.08-1.51%3137,64762.50%
CCL221021P000150002022-08-05 11:25AM EDT2022-10-215.455.255.35+0.10+1.87%510,47864.65%
CCL230120P000150002022-08-05 3:44PM EDT2023-01-205.575.505.65+0.04+0.72%2543,28761.23%
CCL230317P000150002022-08-02 9:43AM EDT2023-03-176.385.655.750.00-10256658.40%
CCL230616P000150002022-08-05 2:26PM EDT2023-06-165.905.855.95-0.09-1.50%23,70555.96%
CCL240119P000150002022-08-04 3:57PM EDT2024-01-196.456.356.500.00-341,98555.23%
CCL240621P000150002022-08-04 1:05PM EDT2024-06-216.706.357.600.00-1359.11%