Singapore markets open in 8 hours 13 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.95+0.05 (+0.22%)
At close: 04:00PM EST
23.00 +0.05 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121C000150002022-01-14 3:59PM EST2022-01-217.957.908.00+0.05+0.63%34826,68050.00%
CCL220128C000150002022-01-13 11:09AM EST2022-01-288.077.908.000.00-102550.00%
CCL220204C000150002022-01-03 10:00AM EST2022-02-046.357.908.150.00--8107.03%
CCL220218C000150002022-01-14 2:14PM EST2022-02-187.727.908.15-0.50-6.08%425981.25%
CCL220318C000150002022-01-14 3:49PM EST2022-03-188.057.908.15-0.04-0.49%2411,71859.77%
CCL220414C000150002022-01-13 2:33PM EST2022-04-148.288.158.250.00-2847065.04%
CCL220520C000150002022-01-12 11:00AM EST2022-05-207.508.208.650.00-1265.82%
CCL220617C000150002022-01-14 12:40PM EST2022-06-178.008.408.70-0.60-6.98%32,61164.16%
CCL220715C000150002022-01-14 3:21PM EST2022-07-158.508.508.75+0.15+1.80%3735661.43%
CCL220916C000150002022-01-12 12:48PM EST2022-09-168.258.608.900.00-11,30056.20%
CCL230120C000150002022-01-14 3:57PM EST2023-01-209.309.159.30+0.05+0.54%2217,15555.01%
CCL240119C000150002022-01-14 2:53PM EST2024-01-1910.209.8510.95-0.35-3.32%164,90553.69%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121P000150002022-01-14 10:42AM EST2022-01-210.010.010.020.00-15549,026162.50%
CCL220128P000150002022-01-11 10:44AM EST2022-01-280.020.000.030.00-2394104.69%
CCL220204P000150002022-01-14 1:27PM EST2022-02-040.030.010.03+0.01+50.00%6510685.94%
CCL220211P000150002022-01-11 12:36PM EST2022-02-110.050.010.180.00---96.09%
CCL220218P000150002022-01-14 3:12PM EST2022-02-180.050.050.060.00-12122,06776.95%
CCL220318P000150002022-01-14 11:53AM EST2022-03-180.130.100.13+0.01+8.33%936,94965.23%
CCL220414P000150002022-01-14 10:15AM EST2022-04-140.250.210.25-0.01-3.85%1815,17463.67%
CCL220520P000150002022-01-12 1:28PM EST2022-05-200.420.350.400.00--161.33%
CCL220617P000150002022-01-14 2:09PM EST2022-06-170.530.470.54+0.04+8.16%1028,04860.64%
CCL220715P000150002022-01-14 12:41PM EST2022-07-150.630.570.64+0.03+5.00%241,45859.18%
CCL220916P000150002022-01-13 3:13PM EST2022-09-160.780.750.80+0.02+2.63%129,28055.57%
CCL230120P000150002022-01-14 11:43AM EST2023-01-201.201.101.18+0.02+1.69%243,76552.47%
CCL240119P000150002022-01-13 12:03PM EST2024-01-192.061.572.130.00-104,71249.85%