Singapore markets open in 2 hours 26 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed 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:17.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220819C000175002022-08-05 3:35PM EDT2022-08-190.020.000.030.00-21,128137.50%
CCL220826C000175002022-07-13 12:15PM EDT2022-08-260.040.000.030.00-480190110.94%
CCL220916C000175002022-08-05 3:56PM EDT2022-09-160.020.020.04-0.01-33.33%7913,83485.16%
CCL221021C000175002022-08-05 2:48PM EDT2022-10-210.080.070.09+0.01+14.29%3019,81974.22%
CCL230120C000175002022-08-05 3:13PM EDT2023-01-200.340.310.35+0.01+3.03%12927,35670.12%
CCL230317C000175002022-08-05 3:37PM EDT2023-03-170.450.430.46+0.03+7.14%1261,55866.41%
CCL230616C000175002022-08-05 2:11PM EDT2023-06-160.710.640.72+0.03+4.41%7884064.55%
CCL240119C000175002022-08-05 2:50PM EDT2024-01-191.401.301.44+0.04+2.94%210,05166.11%
CCL240621C000175002022-08-05 1:59PM EDT2024-06-211.851.752.02+0.06+3.35%11,81568.12%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220819P000175002022-08-01 2:08PM EDT2022-08-198.727.607.750.00-212175.00%
CCL220916P000175002022-08-04 10:11AM EDT2022-09-167.627.607.750.00-125,30498.83%
CCL221021P000175002022-08-02 9:30AM EDT2022-10-218.847.657.750.00-10015,64859.38%
CCL230120P000175002022-08-05 3:37PM EDT2023-01-207.857.807.900.00-2248,69658.98%
CCL230317P000175002022-08-05 3:37PM EDT2023-03-177.907.857.95-0.35-4.24%2037554.49%
CCL230616P000175002022-07-27 10:54AM EDT2023-06-169.107.958.100.00-5723751.86%
CCL240119P000175002022-08-03 3:01PM EDT2024-01-198.558.408.550.00-19,42852.69%
CCL240621P000175002022-07-28 3:56PM EDT2024-06-219.068.159.600.00-286354.79%