Singapore markets open in 8 hours 58 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time 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:17.50
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121C000175002022-01-14 3:59PM EST2022-01-215.455.405.50+0.08+1.49%11112,56150.00%
CCL220218C000175002022-01-14 3:51PM EST2022-02-185.605.555.65-0.15-2.61%2123,31865.23%
CCL220225C000175002022-01-07 1:39PM EST2022-02-254.925.455.850.00-2263.87%
CCL220304C000175002022-01-13 12:04PM EST2022-03-045.855.605.95+5.85---67.87%
CCL220318C000175002022-01-14 3:29PM EST2022-03-185.655.705.80-0.19-3.25%142,46958.11%
CCL220414C000175002022-01-14 1:16PM EST2022-04-145.605.956.05-0.40-6.67%151,76359.28%
CCL220520C000175002022-01-12 12:08PM EST2022-05-205.556.206.400.00--859.33%
CCL220617C000175002022-01-14 12:14PM EST2022-06-176.106.356.50-0.40-6.15%26,42056.89%
CCL220715C000175002022-01-14 11:56AM EST2022-07-156.206.556.70-0.40-6.06%11,43256.93%
CCL220916C000175002022-01-14 3:03PM EST2022-09-166.786.707.10-0.21-3.00%73,40454.30%
CCL230120C000175002022-01-14 1:41PM EST2023-01-207.157.307.55-0.38-5.05%6122,25451.93%
CCL240119C000175002022-01-14 3:29PM EST2024-01-199.008.759.05-0.20-2.17%141,56351.90%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121P000175002022-01-14 3:53PM EST2022-01-210.010.010.02-0.01-50.00%27635,223109.38%
CCL220128P000175002022-01-13 12:23PM EST2022-01-280.040.040.040.00-41482.03%
CCL220218P000175002022-01-14 3:49PM EST2022-02-180.130.130.140.00-12318,01463.67%
CCL220225P000175002022-01-12 10:17AM EST2022-02-250.250.150.22+0.25---62.60%
CCL220318P000175002022-01-14 3:46PM EST2022-03-180.320.300.33+0.02+6.67%16439,03058.98%
CCL220414P000175002022-01-14 3:30PM EST2022-04-140.530.520.55+0.01+1.92%344,67558.69%
CCL220520P000175002022-01-14 3:29PM EST2022-05-200.790.760.82-0.01-1.25%3316257.57%
CCL220617P000175002022-01-14 3:21PM EST2022-06-170.970.920.990.00-2,20143,64456.40%
CCL220715P000175002022-01-14 3:56PM EST2022-07-151.091.071.130.00-205,94355.23%
CCL220916P000175002022-01-14 1:41PM EST2022-09-161.421.311.37+0.07+5.19%1122,98452.22%
CCL230120P000175002022-01-13 3:26PM EST2023-01-201.921.782.05+0.01+0.52%5041,53851.07%
CCL240119P000175002022-01-13 11:41AM EST2024-01-193.002.783.100.00-51,08048.39%