Singapore markets close in 3 hours 41 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:20.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121C000200002022-01-14 3:58PM EST2022-01-212.982.953.00-0.04-1.32%70288,62465.63%
CCL220128C000200002022-01-14 3:38PM EST2022-01-283.003.003.15-0.05-1.64%3694961.52%
CCL220204C000200002022-01-14 2:22PM EST2022-02-043.103.103.25-0.20-6.06%4148158.59%
CCL220211C000200002022-01-14 2:46PM EST2022-02-113.123.203.35-0.21-6.31%882857.03%
CCL220218C000200002022-01-14 3:49PM EST2022-02-183.353.353.40+0.05+1.52%3,36830,58556.25%
CCL220225C000200002022-01-14 3:59PM EST2022-02-253.503.403.60-0.01-0.28%-1357.03%
CCL220304C000200002022-01-13 10:11AM EST2022-03-043.643.503.70+3.64---56.84%
CCL220318C000200002022-01-14 3:40PM EST2022-03-183.703.703.800.00-67811,98755.18%
CCL220414C000200002022-01-14 3:11PM EST2022-04-143.944.054.15-0.11-2.72%2507,55255.76%
CCL220520C000200002022-01-14 1:59PM EST2022-05-204.204.404.50-0.27-6.04%184954.88%
CCL220617C000200002022-01-14 3:42PM EST2022-06-174.604.654.700.00-7029,24354.05%
CCL220715C000200002022-01-14 1:48PM EST2022-07-154.654.804.95-0.22-4.52%1043,94553.32%
CCL220916C000200002022-01-14 3:31PM EST2022-09-165.155.205.30-0.10-1.90%369,99451.71%
CCL230120C000200002022-01-14 3:58PM EST2023-01-206.005.906.10+0.05+0.84%8473,59151.34%
CCL240119C000200002022-01-14 3:07PM EST2024-01-197.707.458.00-0.12-1.53%347,69051.76%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121P000200002022-01-14 3:46PM EST2022-01-210.040.040.05-0.01-20.00%1,42396,47174.22%
CCL220128P000200002022-01-14 3:46PM EST2022-01-280.140.120.140.00-1552,21762.11%
CCL220204P000200002022-01-14 3:52PM EST2022-02-040.220.210.26-0.01-4.35%1263,21959.38%
CCL220211P000200002022-01-14 1:57PM EST2022-02-110.400.310.38+0.07+21.21%30337058.40%
CCL220218P000200002022-01-14 3:49PM EST2022-02-180.420.410.430.00-42626,46756.06%
CCL220225P000200002022-01-14 3:28PM EST2022-02-250.530.480.550.00-1414455.47%
CCL220318P000200002022-01-14 3:43PM EST2022-03-180.780.770.79-0.02-2.50%1,20631,85654.49%
CCL220414P000200002022-01-14 3:43PM EST2022-04-141.151.111.140.00-13516,72255.08%
CCL220520P000200002022-01-13 12:50PM EST2022-05-201.461.441.480.00-223254.00%
CCL220617P000200002022-01-14 3:21PM EST2022-06-171.711.651.72+0.01+0.59%3837,22753.27%
CCL220715P000200002022-01-14 3:58PM EST2022-07-151.881.801.91+0.02+1.08%717,80252.05%
CCL220916P000200002022-01-14 3:59PM EST2022-09-162.202.162.230.00-1019,57550.10%
CCL230120P000200002022-01-14 1:03PM EST2023-01-202.982.792.89+0.08+2.76%1146,98249.37%
CCL240119P000200002022-01-14 3:58PM EST2024-01-194.204.104.25-0.05-1.18%212,58447.10%