Singapore markets close in 6 hours 24 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:17.50
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120C000175002022-12-08 12:32PM EST2023-01-200.020.020.030.00-229,84191.41%
CCL230317C000175002022-12-08 12:32PM EST2023-03-170.090.090.10-0.01-10.00%23,41175.78%
CCL230421C000175002022-12-07 1:08PM EST2023-04-210.150.140.160.00-159371.88%
CCL230616C000175002022-12-07 12:27PM EST2023-06-160.240.210.260.00-103,05967.09%
CCL240119C000175002022-12-08 1:13PM EST2024-01-190.780.760.85-0.02-2.50%2116,32166.99%
CCL240621C000175002022-12-08 2:12PM EST2024-06-211.121.081.210.00-22,95265.67%
CCL250117C000175002022-12-08 3:55PM EST2025-01-171.551.551.81-0.09-5.49%1634166.70%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120P000175002022-12-05 12:56PM EST2023-01-207.618.408.550.00-11,53775.00%
CCL230317P000175002022-12-05 9:51AM EST2023-03-177.358.408.550.00-241550.00%
CCL230421P000175002022-12-05 9:51AM EST2023-04-217.408.458.600.00-26058.98%
CCL230616P000175002022-12-06 12:52PM EST2023-06-168.318.458.650.00-24,30253.13%
CCL240119P000175002022-12-08 1:40PM EST2024-01-198.658.658.85+0.85+10.90%509,68152.34%
CCL240621P000175002022-11-16 11:04AM EST2024-06-218.608.709.000.00-122749.41%
CCL250117P000175002022-11-16 3:08PM EST2025-01-178.759.009.300.00-510649.32%